NASDAQ:JOUT | Historical Stock Price | JOHNSON OUTDOORS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1987-10-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.77$9.76$19.98$40.89$83.68$171.271987-10-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$53.42$61.3964,400——
2023-12-28$52.72$60.5923,200——
2023-12-27$52.54$60.3826,100——
2023-12-26$52.44$60.2744,900——
2023-12-22$51.22$58.8776,300——
2023-12-21$50.31$57.8226,500——
2023-12-20$50.05$57.5240,600——
2023-12-19$49.54$56.9343,400——
2023-12-18$49.12$56.4535,600——
2023-12-15$49.35$56.7271,800——
2023-12-14$49.08$56.41106,600——
2023-12-13$46.91$53.91113,000——
2023-12-12$44.69$51.36111,400——
2023-12-11$46.34$53.26126,100——
2023-12-08$49.10$56.43150,100——
2023-12-07$54.47$62.6057,800——
2023-12-06$53.72$61.7446,000——
2023-12-05$54.06$62.1313,600——
2023-12-04$54.94$63.1421,000——
2023-12-01$54.46$62.5927,500——
2023-11-30$52.54$60.3842,100——
2023-11-29$53.06$60.9820,400——
2023-11-28$52.15$59.9316,000——
2023-11-27$52.39$60.2133,000——
2023-11-24$52.92$60.829,200——
2023-11-22$52.28$60.0812,500——
2023-11-21$51.52$59.2121,700——
2023-11-20$52.55$60.3913,600——
2023-11-17$52.44$60.2729,300——
2023-11-16$52.11$59.8923,500——
2023-11-15$53.00$60.9119,100——
2023-11-14$52.21$60.0022,900——
2023-11-13$49.05$56.3715,100——
2023-11-10$49.50$56.8923,700——
2023-11-09$48.89$56.1919,900——
2023-11-08$50.15$57.6476,600——
2023-11-07$50.24$57.7416,800——
2023-11-06$50.85$58.4437,600——
2023-11-03$50.29$57.8028,500——
2023-11-02$49.12$56.4531,000——
2023-11-01$47.84$54.9846,400——
2023-10-31$47.55$54.6516,300——
2023-10-30$48.40$55.6225,700——
2023-10-27$47.82$54.9628,600——
2023-10-26$48.65$55.9124,300——
2023-10-25$49.41$56.7831,400——
2023-10-24$49.67$57.0824,300——
2023-10-23$49.71$57.1322,900——
2023-10-20$50.12$57.6041,400——
2023-10-19$51.10$58.7321,600——
2023-10-18$52.02$59.7837,500——
2023-10-17$52.78$60.6639,400——
2023-10-16$52.48$60.3121,500——
2023-10-13$52.17$59.9613,700——
2023-10-12$52.31$60.1221,800——
2023-10-11$53.46$61.0617,400——
2023-10-10$54.09$61.7821,100——
2023-10-09$53.16$60.7221,200——
2023-10-06$53.02$60.5620,800——
2023-10-05$53.51$61.1230,400——
2023-10-04$53.13$60.6820,300——
2023-10-03$53.14$60.6923,700——
2023-10-02$54.60$62.3631,400——
2023-09-29$54.69$62.4654,700——
2023-09-28$52.30$59.7450,700——
2023-09-27$52.25$59.6827,400——
2023-09-26$52.01$59.4055,300——
2023-09-25$52.23$59.6627,900——
2023-09-22$52.39$59.8422,100——
2023-09-21$53.34$60.9224,500——
2023-09-20$53.11$60.6616,300——
2023-09-19$52.71$60.2045,200——
2023-09-18$52.70$60.1965,400——
2023-09-15$54.90$62.7085,400——
2023-09-14$55.22$63.0723,400——
2023-09-13$54.62$62.3934,800——
2023-09-12$55.05$62.8825,700——
2023-09-11$54.24$61.9522,000——
2023-09-08$53.88$61.5419,400——
2023-09-07$53.79$61.4470,400——
2023-09-06$53.77$61.4144,200——
2023-09-05$54.16$61.8631,800——
2023-09-01$56.07$64.0429,300——
2023-08-31$55.91$63.8642,700——
2023-08-30$56.02$63.9874,000——
2023-08-29$56.33$64.3434,000——
2023-08-28$56.93$65.0238,600——
2023-08-25$56.78$64.8550,400——
2023-08-24$57.11$65.2369,300——
2023-08-23$57.17$65.3065,600——
2023-08-22$58.17$66.4437,200——
2023-08-21$58.20$66.4731,600——
2023-08-18$58.18$66.4522,400——
2023-08-17$57.85$66.0728,700——
2023-08-16$57.99$66.2335,000——
2023-08-15$58.33$66.6229,800——
2023-08-14$58.25$66.5337,000——
2023-08-11$58.56$66.8919,300——
2023-08-10$58.40$66.7021,800——
2023-08-09$58.69$67.0324,000——
2023-08-08$58.45$66.7621,300——
2023-08-07$58.68$67.0228,400——
2023-08-04$58.28$66.5726,700——
2023-08-03$58.40$66.7076,800——
2023-08-02$57.17$65.3048,700——
2023-08-01$57.92$66.1547,400——
2023-07-31$59.12$67.5260,700——
2023-07-28$58.91$67.2833,300——
2023-07-27$59.16$67.5715,800——
2023-07-26$60.11$68.6620,300——
2023-07-25$59.73$68.227,500——
2023-07-24$59.77$68.2729,400——
2023-07-21$59.11$67.5131,600——
2023-07-20$58.58$66.9118,400——
2023-07-19$58.64$66.9823,400——
2023-07-18$57.74$65.9530,600——
2023-07-17$57.05$65.1626,700——
2023-07-14$56.90$64.9924,100——
2023-07-13$57.45$65.6217,300——
2023-07-12$57.40$65.5631,100——
2023-07-11$57.99$65.8839,400——
2023-07-10$57.10$64.8745,600——
2023-07-07$58.20$66.1256,000——
2023-07-06$59.55$67.6525,100——
2023-07-05$60.13$68.3120,200——
2023-07-03$61.23$69.569,400——
2023-06-30$61.45$69.8124,600——
2023-06-29$61.86$70.2856,800——
2023-06-28$60.84$69.1236,400——
2023-06-27$59.28$67.3522,600——
2023-06-26$58.84$66.8528,700——
2023-06-23$59.07$67.11213,000——
2023-06-22$58.92$66.9451,500——
2023-06-21$60.00$68.1633,500——
2023-06-20$59.30$67.3744,200——
2023-06-16$58.84$66.8544,600——
2023-06-15$59.25$67.3133,200——
2023-06-14$59.07$67.1130,300——
2023-06-13$60.67$68.9232,400——
2023-06-12$60.29$68.4942,900——
2023-06-09$60.26$68.4622,500——
2023-06-08$60.48$68.7118,100——
2023-06-07$61.25$69.5837,500——
2023-06-06$59.81$67.9532,100——
2023-06-05$57.58$65.4118,800——
2023-06-02$58.86$66.8739,600——
2023-06-01$57.10$64.8743,600——
2023-05-31$56.76$64.4866,200——
2023-05-30$59.01$67.0415,400——
2023-05-26$59.35$67.4324,300——
2023-05-25$58.69$66.6821,600——
2023-05-24$58.33$66.2714,200——
2023-05-23$60.15$68.3316,000——
2023-05-22$60.29$68.4916,300——
2023-05-19$61.20$69.5328,100——
2023-05-18$62.48$70.9816,400——
2023-05-17$62.34$70.8232,900——
2023-05-16$61.35$69.7022,800——
2023-05-15$61.36$69.7124,700——
2023-05-12$61.69$70.0825,900——
2023-05-11$61.18$69.5036,300——
2023-05-10$59.97$68.1324,800——
2023-05-09$58.99$67.0233,200——
2023-05-08$59.37$67.4522,000——
2023-05-05$64.24$72.9886,200——
2023-05-04$56.53$64.2229,300——
2023-05-03$57.10$64.8731,800——
2023-05-02$57.19$64.9723,600——
2023-05-01$57.70$65.5522,900——
2023-04-28$58.00$65.8923,300——
2023-04-27$57.57$65.4023,100——
2023-04-26$56.87$64.6122,400——
2023-04-25$57.11$64.8856,600——
2023-04-24$58.63$66.6132,100——
2023-04-21$59.98$68.1420,100——
2023-04-20$59.67$67.7920,000——
2023-04-19$59.70$67.8221,300——
2023-04-18$59.95$68.1133,400——
2023-04-17$60.55$68.7937,400——
2023-04-14$60.06$68.2327,100——
2023-04-13$60.73$68.9922,000——
2023-04-12$60.48$68.7130,200——
2023-04-11$61.43$69.4419,900——
2023-04-10$61.00$68.9527,700——
2023-04-06$60.36$68.2325,300——
2023-04-05$60.64$68.5437,000——
2023-04-04$62.34$70.4649,900——
2023-04-03$62.09$70.1832,500——
2023-03-31$63.01$71.2255,900——
2023-03-30$61.62$69.6547,600——
2023-03-29$61.48$69.4944,500——
2023-03-28$61.02$68.9790,000——
2023-03-27$60.97$68.9225,400——
2023-03-24$60.07$67.9065,600——
2023-03-23$59.48$67.2338,100——
2023-03-22$60.02$67.8437,400——
2023-03-21$61.04$69.0054,900——
2023-03-20$59.36$67.1068,900——
2023-03-17$59.91$67.72256,500——
2023-03-16$59.82$67.6261,200——
2023-03-15$59.40$67.1465,800——
2023-03-14$59.11$66.8160,400——
2023-03-13$58.93$66.6161,100——
2023-03-10$59.51$67.2759,900——
2023-03-09$60.67$68.5868,200——
2023-03-08$63.17$71.4044,900——
2023-03-07$62.33$70.4553,000——
2023-03-06$62.98$71.1977,700——
2023-03-03$63.65$71.9571,700——
2023-03-02$63.34$71.5960,500——
2023-03-01$63.11$71.3382,200——
2023-02-28$64.86$73.3194,000——
2023-02-27$64.24$72.6140,800——
2023-02-24$64.58$73.0043,100——
2023-02-23$64.43$72.8349,700——
2023-02-22$63.91$72.2441,500——
2023-02-21$63.34$71.5948,800——
2023-02-17$66.43$75.0949,600——
2023-02-16$65.53$74.0749,200——
2023-02-15$66.25$74.8862,200——
2023-02-14$65.23$73.7342,200——
2023-02-13$65.94$74.5343,200——
2023-02-10$65.44$73.9754,700——
2023-02-09$65.00$73.4775,100——
2023-02-08$65.55$74.0928,300——
2023-02-07$65.44$73.9740,100——
2023-02-06$64.68$73.1142,900——
2023-02-03$67.69$76.5176,200——
2023-02-02$71.49$80.8158,800——
2023-02-01$68.91$77.8942,300——
2023-01-31$68.46$77.3845,400——
2023-01-30$66.12$74.7434,600——
2023-01-27$66.37$75.0220,800——
2023-01-26$65.92$74.5142,700——
2023-01-25$68.21$77.1052,100——
2023-01-24$68.24$77.1358,300——
2023-01-23$68.39$77.3025,800——
2023-01-20$67.39$76.1740,000——
2023-01-19$65.92$74.5132,700——
2023-01-18$66.92$75.6432,600——
2023-01-17$68.47$77.3935,800——
2023-01-13$68.74$77.7041,200——
2023-01-12$68.31$77.2144,300——
2023-01-11$68.00$76.8649,100——
2023-01-10$68.44$77.0147,000——
2023-01-09$67.11$75.5157,000——
2023-01-06$67.85$76.3547,100——
2023-01-05$67.20$75.6143,000——
2023-01-04$68.49$77.0744,900——
2023-01-03$67.74$76.2249,200——