Johnson Outdoors Stock Price History
NASDAQ: JOUTConsumer DiscretionaryRecreational Games/Products/ToysUSD
42.76-1.31 (-2.97%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
JOUT price history at a glance
The price history for Johnson Outdoors (JOUT) on this page begins on October 5, 1987, when the stock closed at $17.75; it most recently closed at $42.76 on October 5, 2026. The highest price in this record is $154.18, reached on April 12, 2021; the latest close is 72.3% below that peak. Across the 38 complete calendar years in the table, JOUT finished higher in 22 and lower in 16. Its best year was 2009 (+91.6%) and its worst was 2008 (-76.1%).
Over roughly 39 years the share price changed +140.9%, a 2.3% compound annual price return (excluding dividends). In the last 12 months alone, JOUT has gained 1.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1987
- $154.18
- Date of high
- Apr 12, 2021
- Low since 1987
- $3.89
- Date of low
- Mar 2, 2009
- 52-week high
- $53.54
- 52-week low
- $35.65
- Last close
- $42.76
JOUT returns
1 week
-4.79%
1 month
-5.04%
3 months
-3.37%
6 months
-17.16%
Year to date
+0.73%
1 year
+1.16%
3 years
-18.04%
5 years
-60.23%
JOUT price return, excluding dividends.
JOUT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 42.76 | -1.22% |
| 2025 | 43.29 | +26.39% |
| 2024 | 34.25 | -35.89% |
| 2023 | 53.42 | -19.21% |
| 2022 | 66.12 | -29.43% |
| 2021 | 93.69 | -16.82% |
| 2020 | 112.63 | +47.09% |
| 2019 | 76.57 | +25.88% |
| 2018 | 60.83 | -2.03% |
| 2017 | 62.09 | +56.44% |
| 2016 | 39.69 | +81.32% |
| 2015 | 21.89 | -29.11% |
| 2014 | 30.88 | +14.58% |
| 2013 | 26.95 | +30.51% |
| 2012 | 20.65 | +34.53% |
| 2011 | 15.35 | +22.60% |
| 2010 | 12.52 | +28.15% |
| 2009 | 9.77 | +91.57% |
| 2008 | 5.10 | -76.06% |
| 2007 | 21.30 | +14.70% |
| 2006 | 18.57 | +9.62% |
| 2005 | 16.94 | -15.85% |
| 2004 | 20.13 | +31.40% |
| 2003 | 15.32 | +53.66% |
| 2002 | 9.97 | +22.93% |
| 2001 | 8.11 | +38.04% |
| 2000 | 5.88 | -17.18% |
| 1999 | 7.09 | -23.31% |
| 1998 | 9.25 | -47.52% |
| 1997 | 17.63 | +35.58% |
| 1996 | 13.00 | -42.22% |
| 1995 | 22.50 | +15.38% |
| 1994 | 19.50 | -25.36% |
| 1993 | 26.13 | +59.54% |
| 1992 | 16.38 | -29.57% |
| 1991 | 23.25 | +9.41% |
| 1990 | 21.25 | 0.00% |
| 1989 | 21.25 | -3.41% |
| 1988 | 22.00 | +87.23% |
| 1987* | 11.75 | -33.80% |
* Partial year: the record begins after the start of 1987; return measured from the first available close.
2026 return is year to date.
JOUT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 44.25 | 44.25 | 42.76 | 42.76 | -3.69% | |
| 43.96 | 44.81 | 43.56 | 44.40 | +1.00% | |
| 44.04 | 44.86 | 43.92 | 43.96 | -1.92% | |
| 44.70 | 45.16 | 44.01 | 44.82 | +0.72% | |
| 45.17 | 45.17 | 43.73 | 44.50 | -0.91% | |
| 44.84 | 45.15 | 44.56 | 44.91 | +0.90% | |
| 43.31 | 44.63 | 43.31 | 44.51 | +1.97% | |
| 44.42 | 44.42 | 43.48 | 43.65 | -1.33% | |
| 44.08 | 44.49 | 43.88 | 44.24 | 0.00% | |
| 44.43 | 45.01 | 43.94 | 44.24 | -0.43% | |
| 43.56 | 44.87 | 43.19 | 44.43 | +1.53% | |
| 44.59 | 44.59 | 43.66 | 43.76 | -0.61% | |
| 44.51 | 44.77 | 43.91 | 44.03 | -2.05% | |
| 44.11 | 45.52 | 44.11 | 44.95 | +2.44% | |
| 44.34 | 44.50 | 43.87 | 43.88 | -1.13% | |
| 44.20 | 44.55 | 43.77 | 44.38 | +0.25% | |
| 44.72 | 45.53 | 44.14 | 44.27 | +0.05% | |
| 44.51 | 45.24 | 43.52 | 44.25 | -0.78% | |
| 44.64 | 46.10 | 44.20 | 44.60 | +0.11% | |
| 44.44 | 44.94 | 44.16 | 44.55 | -0.13% | |
| 44.87 | 45.44 | 44.33 | 44.61 | +0.84% | |
| 44.95 | 44.95 | 44.08 | 44.24 | -1.75% | |
| 45.03 | 45.52 | 44.27 | 45.03 | -0.27% | |
| 46.03 | 48.00 | 45.07 | 45.15 | -2.48% | |
| 45.22 | 46.50 | 44.83 | 46.30 | +1.89% | |
| 45.98 | 46.15 | 44.92 | 45.44 | -0.61% | |
| 44.83 | 46.06 | 44.61 | 45.72 | +3.16% | |
| 44.46 | 45.39 | 44.17 | 44.32 | -1.51% | |
| 45.90 | 45.90 | 44.95 | 45.00 | -2.02% | |
| 46.17 | 46.77 | 45.40 | 45.93 | +0.37% | |
| 45.24 | 46.06 | 44.53 | 45.76 | +0.62% | |
| 45.67 | 46.96 | 45.22 | 45.48 | -0.46% | |
| 47.17 | 47.24 | 45.62 | 45.69 | -2.52% | |
| 47.13 | 47.83 | 46.58 | 46.87 | -1.18% | |
| 47.39 | 48.11 | 47.08 | 47.43 | +0.66% | |
| 47.40 | 47.74 | 45.90 | 47.12 | -1.77% | |
| 47.95 | 48.60 | 47.61 | 47.97 | +0.25% | |
| 47.71 | 48.48 | 47.16 | 47.85 | +0.23% | |
| 47.83 | 48.33 | 47.20 | 47.74 | -0.91% | |
| 48.91 | 49.14 | 47.55 | 48.18 | -1.29% | |
| 47.96 | 49.18 | 47.96 | 48.81 | +2.61% | |
| 46.87 | 48.28 | 46.87 | 47.57 | +1.00% | |
| 47.98 | 48.52 | 46.22 | 47.10 | -1.46% | |
| 48.40 | 49.20 | 47.47 | 47.80 | -0.87% | |
| 50.17 | 51.98 | 46.90 | 48.22 | +1.41% | |
| 48.76 | 48.90 | 47.34 | 47.55 | -2.08% | |
| 48.11 | 48.73 | 47.70 | 48.56 | +0.58% | |
| 47.51 | 48.70 | 47.41 | 48.28 | +0.77% | |
| 47.69 | 48.10 | 47.24 | 47.91 | +2.13% | |
| 47.27 | 47.62 | 45.65 | 46.91 | -0.32% | |
| 47.38 | 47.97 | 46.70 | 47.06 | -0.61% | |
| 47.77 | 47.77 | 46.91 | 47.35 | -0.73% | |
| 47.93 | 48.30 | 46.98 | 47.70 | +1.21% | |
| 46.41 | 47.66 | 46.34 | 47.13 | +2.48% | |
| 45.43 | 46.42 | 44.52 | 45.99 | +0.48% | |
| 46.20 | 46.20 | 45.09 | 45.77 | -1.95% | |
| 46.12 | 46.85 | 45.51 | 46.68 | +1.43% | |
| 45.85 | 46.80 | 45.71 | 46.02 | -0.52% | |
| 47.00 | 47.00 | 45.50 | 46.26 | +0.02% | |
| 46.44 | 47.40 | 46.10 | 46.25 | -1.41% | |
| 46.78 | 47.43 | 46.12 | 46.91 | +2.07% | |
| 44.64 | 46.30 | 44.64 | 45.96 | +2.64% | |
| 44.35 | 44.84 | 44.16 | 44.78 | +1.20% | |
| 44.60 | 45.42 | 44.10 | 44.25 | 0.00% | |
| 43.96 | 45.09 | 43.73 | 44.25 | +1.19% | |
| 43.12 | 44.43 | 42.30 | 43.73 | +1.41% | |
| 43.62 | 43.72 | 42.42 | 43.12 | -0.76% | |
| 43.46 | 43.77 | 42.82 | 43.45 | +1.14% | |
| 43.89 | 44.70 | 42.45 | 42.96 | -1.20% | |
| 44.44 | 44.44 | 42.72 | 43.48 | -2.16% | |
| 46.16 | 46.78 | 44.30 | 44.44 | -3.48% | |
| 45.80 | 46.07 | 44.88 | 46.04 | +0.52% | |
| 46.59 | 46.59 | 44.98 | 45.80 | -2.07% | |
| 46.17 | 47.24 | 45.66 | 46.77 | +1.67% | |
| 46.32 | 47.15 | 45.64 | 46.00 | -0.17% | |
| 45.39 | 46.49 | 44.72 | 46.08 | +1.10% | |
| 45.08 | 46.34 | 45.08 | 45.58 | +0.24% | |
| 46.08 | 46.68 | 45.12 | 45.47 | -2.24% | |
| 46.23 | 47.26 | 45.90 | 46.51 | +2.22% | |
| 45.83 | 47.25 | 44.91 | 45.50 | -0.83% | |
| 46.69 | 47.99 | 44.86 | 45.88 | -1.25% | |
| 47.05 | 47.80 | 46.11 | 46.46 | -0.73% | |
| 47.25 | 47.92 | 46.34 | 46.80 | -0.95% | |
| 46.18 | 47.33 | 45.20 | 47.25 | +3.03% | |
| 46.93 | 47.27 | 45.80 | 45.86 | -2.28% | |
| 46.72 | 47.46 | 46.25 | 46.93 | +3.05% | |
| 44.94 | 45.99 | 44.66 | 45.54 | +1.56% | |
| 45.90 | 47.14 | 44.60 | 44.84 | -2.20% | |
| 45.19 | 45.97 | 44.71 | 45.85 | +2.78% | |
| 44.45 | 45.23 | 43.85 | 44.61 | -0.62% | |
| 44.28 | 45.13 | 44.10 | 44.89 | +1.31% | |
| 44.09 | 44.86 | 43.59 | 44.31 | -1.01% | |
| 44.91 | 45.59 | 44.69 | 44.76 | -1.63% | |
| 45.40 | 45.59 | 44.61 | 45.50 | +0.20% | |
| 44.53 | 45.84 | 44.53 | 45.41 | +2.30% | |
| 44.07 | 45.63 | 43.77 | 44.39 | +1.91% | |
| 43.23 | 43.97 | 42.83 | 43.56 | +1.47% | |
| 41.08 | 43.17 | 40.49 | 42.93 | +3.60% | |
| 40.71 | 41.65 | 40.12 | 41.44 | +1.62% | |
| 41.65 | 42.49 | 38.94 | 40.78 | -3.18% | |
| 40.96 | 42.40 | 40.50 | 42.12 | +3.03% | |
| 39.55 | 41.00 | 38.01 | 40.88 | +2.82% | |
| 40.42 | 40.70 | 39.29 | 39.76 | +0.84% | |
| 43.02 | 43.47 | 39.25 | 39.43 | -9.27% | |
| 44.75 | 45.88 | 42.93 | 43.46 | -3.03% | |
| 51.26 | 51.26 | 44.38 | 44.82 | -12.82% | |
| 50.72 | 53.07 | 49.30 | 51.41 | -3.91% | |
| 50.49 | 53.54 | 50.49 | 53.50 | +1.04% | |
| 52.55 | 53.36 | 51.57 | 52.95 | +1.15% | |
| 50.51 | 52.41 | 49.42 | 52.35 | +4.22% | |
| 53.03 | 53.49 | 49.63 | 50.23 | -5.83% | |
| 52.69 | 53.47 | 52.26 | 53.34 | +1.35% | |
| 51.97 | 53.48 | 51.71 | 52.63 | +0.86% | |
| 52.77 | 52.77 | 51.19 | 52.18 | -1.68% | |
| 52.78 | 53.54 | 52.26 | 53.07 | +0.89% | |
| 51.59 | 53.01 | 51.37 | 52.60 | +1.94% | |
| 52.05 | 53.00 | 51.34 | 51.60 | -1.26% | |
| 52.12 | 52.92 | 51.30 | 52.26 | +0.21% | |
| 52.27 | 53.02 | 51.80 | 52.15 | -0.23% | |
| 52.23 | 53.31 | 52.23 | 52.27 | +0.02% | |
| 51.12 | 52.64 | 50.28 | 52.26 | +1.67% | |
| 50.13 | 52.47 | 50.13 | 51.40 | +4.32% | |
| 51.26 | 52.00 | 49.03 | 49.27 | -4.99% | |
| 51.95 | 53.01 | 51.35 | 51.86 | -1.01% | |
| 51.41 | 52.99 | 50.43 | 52.39 | +1.73% | |
| 51.39 | 52.03 | 50.85 | 51.50 | -0.23% | |
| 51.45 | 52.30 | 50.46 | 51.62 | +0.88% | |
| 49.24 | 51.93 | 48.65 | 51.17 | +3.33% | |
| 50.08 | 50.99 | 49.28 | 49.52 | +1.23% | |
| 47.51 | 49.22 | 47.02 | 48.92 | +2.54% | |
| 46.78 | 48.00 | 46.20 | 47.71 | +2.47% | |
| 46.62 | 47.37 | 43.85 | 46.56 | -0.79% | |
| 46.46 | 47.56 | 46.26 | 46.93 | +0.90% | |
| 47.08 | 47.71 | 45.96 | 46.51 | +0.13% | |
| 47.07 | 47.23 | 46.17 | 46.45 | -0.75% | |
| 46.97 | 47.80 | 45.58 | 46.80 | -1.12% | |
| 46.91 | 47.58 | 46.71 | 47.33 | -0.46% | |
| 47.87 | 48.41 | 46.95 | 47.55 | +0.70% | |
| 45.47 | 47.52 | 44.48 | 47.22 | +2.74% | |
| 44.49 | 46.70 | 44.49 | 45.96 | +4.57% | |
| 43.70 | 44.07 | 42.65 | 43.95 | +1.08% | |
| 43.22 | 43.90 | 42.92 | 43.48 | -0.48% | |
| 44.10 | 45.49 | 43.30 | 43.69 | -1.64% | |
| 44.99 | 45.43 | 44.41 | 44.42 | -0.58% | |
| 44.69 | 45.47 | 44.49 | 44.68 | +1.43% | |
| 44.40 | 44.40 | 43.57 | 44.05 | -0.45% | |
| 43.66 | 44.58 | 43.52 | 44.25 | -0.16% | |
| 44.27 | 45.10 | 43.68 | 44.32 | -0.92% | |
| 44.66 | 46.18 | 44.36 | 44.73 | +0.11% | |
| 44.76 | 46.22 | 43.00 | 44.68 | -2.36% | |
| 45.96 | 46.44 | 44.99 | 45.76 | -2.26% | |
| 47.37 | 47.99 | 45.75 | 46.82 | -3.66% | |
| 48.74 | 49.63 | 47.89 | 48.60 | +0.93% | |
| 48.04 | 48.31 | 46.41 | 48.15 | -2.15% | |
| 48.01 | 50.00 | 47.51 | 49.21 | +1.48% | |
| 50.46 | 51.20 | 48.19 | 48.49 | -5.22% | |
| 51.29 | 51.66 | 49.94 | 51.16 | +0.24% | |
| 51.05 | 51.55 | 50.00 | 51.04 | +1.07% | |
| 49.79 | 51.55 | 49.22 | 50.50 | +1.39% | |
| 49.86 | 50.23 | 49.00 | 49.81 | -1.37% | |
| 48.50 | 50.78 | 48.00 | 50.50 | +3.80% | |
| 48.63 | 48.91 | 47.73 | 48.65 | -0.55% | |
| 50.13 | 50.73 | 48.54 | 48.92 | -2.02% | |
| 49.41 | 50.50 | 48.31 | 49.93 | +0.56% | |
| 47.86 | 49.79 | 47.86 | 49.65 | +3.27% | |
| 49.26 | 49.26 | 46.95 | 48.08 | -1.62% | |
| 49.89 | 50.08 | 48.15 | 48.87 | -1.85% | |
| 49.55 | 51.03 | 48.51 | 49.79 | +0.93% | |
| 46.65 | 49.98 | 46.65 | 49.33 | +5.23% | |
| 48.97 | 49.74 | 44.72 | 46.88 | -3.10% | |
| 48.75 | 49.38 | 47.87 | 48.38 | -2.30% | |
| 48.63 | 50.99 | 48.48 | 49.52 | +2.08% | |
| 47.38 | 48.57 | 47.18 | 48.51 | +2.43% | |
| 45.95 | 47.54 | 45.54 | 47.36 | +4.34% | |
| 44.50 | 45.71 | 44.30 | 45.39 | +1.11% | |
| 44.60 | 44.99 | 43.78 | 44.89 | +1.04% | |
| 45.40 | 45.57 | 44.42 | 44.43 | -2.54% | |
| 45.93 | 46.24 | 45.41 | 45.59 | -0.28% | |
| 45.46 | 46.22 | 45.29 | 45.72 | +0.13% | |
| 46.66 | 46.76 | 45.42 | 45.66 | -2.14% | |
| 46.86 | 47.75 | 46.46 | 46.66 | -0.32% | |
| 44.37 | 46.81 | 44.25 | 46.81 | +5.45% | |
| 43.79 | 44.92 | 43.79 | 44.39 | -0.72% | |
| 44.82 | 45.53 | 44.57 | 44.71 | -0.64% | |
| 44.60 | 45.34 | 44.11 | 45.00 | +1.79% | |
| 44.16 | 44.98 | 43.55 | 44.21 | -0.63% | |
| 42.37 | 44.75 | 42.37 | 44.49 | +0.95% | |
| 43.59 | 44.28 | 43.59 | 44.07 | +0.11% | |
| 45.93 | 45.93 | 43.57 | 44.02 | -3.87% | |
| 43.89 | 45.92 | 43.89 | 45.79 | +3.01% | |
| 45.50 | 45.55 | 44.02 | 44.45 | -2.14% | |
| 43.17 | 45.57 | 43.13 | 45.42 | +4.44% | |
| 43.59 | 44.11 | 43.00 | 43.49 | +0.46% | |
| 42.31 | 43.43 | 41.52 | 43.29 | +1.98% | |
| 42.65 | 43.17 | 42.13 | 42.45 | -2.50% | |
| 43.79 | 43.96 | 43.23 | 43.54 | -0.16% | |
| 43.87 | 43.98 | 42.35 | 43.61 | -0.41% | |
| 43.96 | 44.37 | 43.76 | 43.79 | -1.08% | |
| 44.44 | 44.88 | 42.87 | 44.27 | -0.14% | |
| 44.07 | 44.80 | 43.50 | 44.33 | +1.79% | |
| 44.40 | 44.45 | 43.39 | 43.55 | -0.93% | |
| 44.87 | 44.87 | 43.76 | 43.96 | -2.03% | |
| 44.10 | 45.98 | 44.10 | 44.87 | +2.40% | |
| 43.91 | 44.61 | 43.61 | 43.82 | -0.23% | |
| 42.90 | 44.18 | 41.82 | 43.92 | +2.47% | |
| 42.02 | 43.08 | 41.12 | 42.86 | +1.93% | |
| 48.18 | 48.50 | 40.15 | 42.05 | -2.21% | |
| 43.37 | 43.71 | 42.80 | 43.00 | +0.56% | |
| 42.31 | 43.53 | 42.23 | 42.76 | +0.59% | |
| 41.50 | 42.82 | 40.93 | 42.51 | +4.32% | |
| 41.00 | 41.38 | 40.56 | 40.75 | -0.51% | |
| 40.69 | 41.49 | 40.64 | 40.96 | +0.15% | |
| 40.62 | 41.34 | 40.62 | 40.90 | +0.39% | |
| 40.48 | 41.62 | 40.21 | 40.74 | +0.54% | |
| 40.47 | 41.45 | 40.30 | 40.52 | +0.27% | |
| 40.34 | 41.38 | 40.32 | 40.41 | -1.41% | |
| 40.90 | 43.00 | 40.55 | 40.99 | -0.29% | |
| 41.12 | 41.53 | 39.71 | 41.11 | -0.15% | |
| 40.69 | 41.99 | 40.45 | 41.17 | +4.33% | |
| 38.68 | 39.63 | 38.16 | 39.46 | +2.18% | |
| 37.13 | 38.81 | 37.13 | 38.62 | +4.10% | |
| 37.26 | 38.28 | 35.65 | 37.10 | +0.43% | |
| 38.13 | 38.52 | 36.83 | 36.94 | -2.56% | |
| 36.24 | 38.38 | 36.24 | 37.91 | +1.12% | |
| 37.88 | 38.67 | 37.03 | 37.49 | -1.52% | |
| 38.26 | 38.94 | 37.82 | 38.07 | -0.91% | |
| 38.85 | 39.51 | 38.06 | 38.42 | -1.76% | |
| 39.15 | 40.04 | 38.74 | 39.11 | -0.10% | |
| 38.76 | 39.75 | 38.05 | 39.15 | +1.27% | |
| 39.16 | 39.55 | 38.20 | 38.66 | -0.77% | |
| 39.22 | 40.38 | 38.65 | 38.96 | -0.69% | |
| 39.99 | 40.70 | 38.70 | 39.23 | -3.75% | |
| 39.68 | 41.12 | 39.42 | 40.76 | +2.67% | |
| 39.97 | 40.51 | 39.37 | 39.70 | -1.19% | |
| 40.56 | 40.62 | 39.75 | 40.18 | -1.35% | |
| 41.68 | 42.36 | 38.17 | 40.73 | -2.23% | |
| 42.61 | 43.22 | 41.07 | 41.66 | -2.39% | |
| 43.12 | 43.39 | 42.01 | 42.68 | -0.56% | |
| 42.74 | 43.38 | 42.24 | 42.92 | -0.74% | |
| 43.93 | 44.44 | 42.89 | 43.24 | -1.48% | |
| 43.14 | 43.97 | 42.31 | 43.89 | +2.45% | |
| 43.29 | 43.58 | 42.45 | 42.84 | -1.11% | |
| 43.19 | 43.44 | 42.57 | 43.32 | +0.35% | |
| 41.51 | 43.22 | 41.51 | 43.17 | +3.50% | |
| 40.75 | 41.85 | 40.71 | 41.71 | +3.37% | |
| 40.51 | 41.22 | 40.21 | 40.35 | -1.01% | |
| 42.07 | 42.07 | 40.59 | 40.76 | -2.02% | |
| 41.85 | 43.29 | 37.81 | 41.60 | -0.36% | |
| 40.91 | 42.25 | 40.91 | 41.75 | +1.16% | |
| 41.33 | 41.81 | 40.98 | 41.27 | +0.61% | |
| 41.85 | 42.45 | 40.73 | 41.02 | -2.96% | |
| 42.79 | 42.98 | 41.92 | 42.27 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the JOUT chart for longer ranges.