Johnson Outdoors Inc. - Price History
Monthly price history for JOUT (Johnson Outdoors Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $43.46 | $43.46 |
| March 2024 | $46.11 | $46.11 |
| February 2024 | $45.96 | $45.96 |
| January 2024 | $44.76 | $44.76 |
| December 2023 | $53.06 | $53.42 |
| November 2023 | $52.18 | $52.54 |
| October 2023 | $47.23 | $47.55 |
| September 2023 | $53.98 | $54.69 |
| August 2023 | $55.19 | $55.91 |
| July 2023 | $58.36 | $59.12 |
| June 2023 | $60.33 | $61.45 |
| May 2023 | $55.73 | $56.76 |
| April 2023 | $56.94 | $58 |
| March 2023 | $61.55 | $63.01 |
| February 2023 | $63.36 | $64.86 |
| January 2023 | $66.87 | $68.46 |
| December 2022 | $64.30 | $66.12 |
| November 2022 | $55 | $56.56 |
| October 2022 | $51.17 | $52.62 |
| September 2022 | $49.57 | $51.31 |
| August 2022 | $59.07 | $61.14 |
| July 2022 | $65.03 | $67.31 |
| June 2022 | $58.81 | $61.16 |
| May 2022 | $62.66 | $65.17 |
| April 2022 | $73.54 | $76.48 |
| March 2022 | $74.46 | $77.73 |
| February 2022 | $79 | $82.47 |
| January 2022 | $86.42 | $90.22 |
| December 2021 | $89.45 | $93.69 |
| November 2021 | $99.33 | $104.04 |
| October 2021 | $101.38 | $106.18 |
| September 2021 | $100.73 | $105.80 |
| August 2021 | $109.29 | $114.79 |
| July 2021 | $112.70 | $118.37 |
| June 2021 | $114.99 | $121 |
| May 2021 | $116.12 | $122.19 |
| April 2021 | $134.77 | $141.81 |
| March 2021 | $135.48 | $142.75 |
| February 2021 | $114.53 | $120.68 |
| January 2021 | $103.47 | $109.03 |
| December 2020 | $106.70 | $112.63 |
| November 2020 | $79.20 | $83.60 |
| October 2020 | $82.74 | $87.33 |
| September 2020 | $77.40 | $81.89 |
| August 2020 | $81.01 | $85.71 |
| July 2020 | $82.76 | $87.56 |
| June 2020 | $85.87 | $91.02 |
| May 2020 | $73.22 | $77.61 |
| April 2020 | $64.49 | $68.36 |
| March 2020 | $58.98 | $62.70 |
| February 2020 | $58.71 | $62.41 |
| January 2020 | $73.94 | $78.60 |
| December 2019 | $72 | $76.70 |
| November 2019 | $60.64 | $64.60 |
| October 2019 | $54.96 | $58.55 |
| September 2019 | $54.81 | $58.56 |
| August 2019 | $52.42 | $56 |
| July 2019 | $63.64 | $67.99 |
| June 2019 | $69.67 | $74.57 |
| May 2019 | $68.96 | $73.81 |
| April 2019 | $71.63 | $76.67 |
| March 2019 | $66.54 | $71.36 |
| February 2019 | $61.20 | $65.64 |
| January 2019 | $58.42 | $62.65 |
| December 2018 | $54.65 | $58.74 |
| November 2018 | $66.34 | $71.30 |
| October 2018 | $70.07 | $75.31 |
| September 2018 | $86.38 | $92.99 |
| August 2018 | $94.08 | $101.28 |
| July 2018 | $75.30 | $81.07 |
| June 2018 | $78.41 | $84.53 |
| May 2018 | $70.38 | $75.88 |
| April 2018 | $60.07 | $64.76 |
| March 2018 | $57.40 | $62 |
| February 2018 | $57.07 | $61.64 |
| January 2018 | $55.80 | $60.27 |
| December 2017 | $57.39 | $62.09 |
| November 2017 | $67.61 | $73.14 |
| October 2017 | $69.52 | $75.21 |
| September 2017 | $67.64 | $73.28 |
| August 2017 | $58.89 | $63.80 |
| July 2017 | $46.63 | $50.52 |
| June 2017 | $44.42 | $48.21 |
| May 2017 | $39.56 | $42.94 |
| April 2017 | $33.46 | $36.32 |
| March 2017 | $33.54 | $36.50 |
| February 2017 | $32.24 | $35.08 |
| January 2017 | $31.68 | $34.48 |
| December 2016 | $36.38 | $39.69 |
| November 2016 | $38.31 | $41.80 |
| October 2016 | $32.98 | $35.98 |
| September 2016 | $33.25 | $36.37 |
| August 2016 | $30.76 | $33.65 |
| July 2016 | $27.84 | $30.45 |
| June 2016 | $23.43 | $25.70 |
| May 2016 | $24.03 | $26.36 |
| April 2016 | $22 | $24.13 |
| March 2016 | $20.18 | $22.22 |
| February 2016 | $19.91 | $21.93 |
| January 2016 | $19.52 | $21.50 |
| December 2015 | $19.81 | $21.89 |
| November 2015 | $21.72 | $24 |
| October 2015 | $19.39 | $21.43 |
| September 2015 | $19.03 | $21.10 |
| August 2015 | $22.61 | $25.07 |
| July 2015 | $19.03 | $21.10 |
| June 2015 | $21.17 | $23.55 |
| May 2015 | $21.55 | $23.97 |
| April 2015 | $28.32 | $31.50 |
| March 2015 | $29.70 | $33.11 |
| February 2015 | $30.09 | $33.54 |
| January 2015 | $26.91 | $30 |
| December 2014 | $27.92 | $31.20 |
| November 2014 | $27.13 | $30.32 |
| October 2014 | $26.89 | $30.05 |
| September 2014 | $23.11 | $25.90 |
| August 2014 | $23.63 | $26.49 |
| July 2014 | $20.57 | $23.06 |
| June 2014 | $22.95 | $25.80 |
| May 2014 | $22.20 | $24.95 |
| April 2014 | $18.62 | $20.93 |
| March 2014 | $22.54 | $25.42 |
| February 2014 | $19.56 | $22.06 |
| January 2014 | $21.08 | $23.77 |
| December 2013 | $23.83 | $26.95 |
| November 2013 | $25.32 | $28.64 |
| October 2013 | $24.25 | $27.43 |
| September 2013 | $23.65 | $26.82 |
| August 2013 | $22.21 | $25.19 |
| July 2013 | $22.46 | $25.47 |
| June 2013 | $21.96 | $24.90 |
| May 2013 | $21.82 | $24.75 |
| April 2013 | $20.68 | $23.46 |
| March 2013 | $21.02 | $23.84 |
| February 2013 | $20.17 | $22.88 |
| January 2013 | $18.94 | $21.48 |
| December 2012 | $17.56 | $19.92 |
| November 2012 | $18.41 | $20.88 |
| October 2012 | $17.20 | $19.51 |
| September 2012 | $18.86 | $21.39 |
| August 2012 | $17.89 | $20.29 |
| July 2012 | $18.45 | $20.93 |
| June 2012 | $18.16 | $20.60 |
| May 2012 | $16.04 | $18.19 |
| April 2012 | $16.28 | $18.47 |
| March 2012 | $16.84 | $19.10 |
| February 2012 | $14.50 | $16.44 |
| January 2012 | $15 | $17.01 |
| December 2011 | $13.53 | $15.35 |
| November 2011 | $14.54 | $16.49 |
| October 2011 | $16.39 | $18.59 |
| September 2011 | $13.56 | $15.38 |
| August 2011 | $13.95 | $15.82 |
| July 2011 | $15.72 | $17.83 |
| June 2011 | $15.10 | $17.12 |
| May 2011 | $14.06 | $15.95 |
| April 2011 | $14.63 | $16.59 |
| March 2011 | $13.39 | $15.19 |
| February 2011 | $13.61 | $15.44 |
| January 2011 | $13.42 | $15.22 |
| December 2010 | $11.04 | $12.52 |
| November 2010 | $11.42 | $12.95 |
| October 2010 | $12.59 | $14.28 |
| September 2010 | $11.30 | $12.82 |
| August 2010 | $8.77 | $9.95 |
| July 2010 | $11.22 | $12.73 |
| June 2010 | $9.92 | $11.25 |
| May 2010 | $12.68 | $14.38 |
| April 2010 | $11.21 | $12.71 |
| March 2010 | $10.01 | $11.35 |
| February 2010 | $9.50 | $10.77 |
| January 2010 | $9.36 | $10.61 |
| December 2009 | $8.61 | $9.77 |
| November 2009 | $8.38 | $9.50 |
| October 2009 | $7.72 | $8.75 |
| September 2009 | $7.94 | $9 |
| August 2009 | $8.60 | $9.75 |
| July 2009 | $5.77 | $6.54 |
| June 2009 | $4.86 | $5.51 |
| May 2009 | $5.47 | $6.20 |
| April 2009 | $5.59 | $6.34 |
| March 2009 | $4.45 | $5.05 |
| February 2009 | $4.26 | $4.83 |
| January 2009 | $6.69 | $7.59 |
| December 2008 | $4.91 | $5.57 |
| November 2008 | $6.17 | $7 |
| October 2008 | $7.37 | $8.36 |
| September 2008 | $11.06 | $12.60 |
| August 2008 | $14.02 | $15.98 |
| July 2008 | $13.79 | $15.72 |
| June 2008 | $13.64 | $15.60 |
| May 2008 | $14.35 | $16.42 |
| April 2008 | $14.07 | $16.10 |
| March 2008 | $14.89 | $17.09 |
| February 2008 | $16.12 | $18.51 |
| January 2008 | $16.16 | $18.55 |
| December 2007 | $19.55 | $22.50 |
| November 2007 | $20.25 | $23.31 |
| October 2007 | $19.03 | $21.90 |
| September 2007 | $18.77 | $21.66 |
| August 2007 | $16.39 | $18.91 |
| July 2007 | $20.11 | $23.20 |
| June 2007 | $17.45 | $20.19 |
| May 2007 | $16.43 | $19.01 |
| April 2007 | $16.42 | $18.99 |
| March 2007 | $16.06 | $18.58 |
| February 2007 | $15.76 | $18.23 |
| January 2007 | $16 | $18.51 |
| December 2006 | $16.05 | $18.56 |
| November 2006 | $15.99 | $18.50 |
| October 2006 | $15.42 | $17.84 |
| September 2006 | $14.95 | $17.29 |
| August 2006 | $14.31 | $16.55 |
| July 2006 | $14.62 | $16.91 |
| June 2006 | $14.96 | $17.30 |
| May 2006 | $15.30 | $17.70 |
| April 2006 | $15.04 | $17.40 |
| March 2006 | $15.47 | $17.90 |
| February 2006 | $15.54 | $17.98 |
| January 2006 | $15.55 | $17.99 |
| December 2005 | $14.64 | $16.94 |
| November 2005 | $14 | $16.20 |
| October 2005 | $14.30 | $16.54 |
| September 2005 | $14.40 | $16.66 |
| August 2005 | $14.50 | $16.78 |
| July 2005 | $15.02 | $17.37 |
| June 2005 | $15.14 | $17.52 |
| May 2005 | $15.14 | $17.51 |
| April 2005 | $16.34 | $18.90 |
| March 2005 | $16.40 | $18.97 |
| February 2005 | $17.59 | $20.35 |
| January 2005 | $17.50 | $20.24 |
| December 2004 | $17.40 | $20.13 |
| November 2004 | $17.49 | $20.23 |
| October 2004 | $17.24 | $19.95 |
| September 2004 | $16.88 | $19.53 |
| August 2004 | $16.75 | $19.38 |
| July 2004 | $16.62 | $19.23 |
| June 2004 | $16.81 | $19.45 |
| May 2004 | $16.42 | $19 |
| April 2004 | $17.18 | $19.87 |
| March 2004 | $16.90 | $19.55 |
| February 2004 | $16.31 | $18.87 |
| January 2004 | $14.71 | $17.02 |
| December 2003 | $12.93 | $14.96 |
| November 2003 | $12.49 | $14.45 |
| October 2003 | $12.86 | $14.88 |
| September 2003 | $11.20 | $12.96 |
| August 2003 | $12.22 | $14.14 |
| July 2003 | $12.38 | $14.32 |
| June 2003 | $11.79 | $13.64 |
| May 2003 | $10.70 | $12.38 |
| April 2003 | $8.84 | $10.22 |
| March 2003 | $7.69 | $8.90 |
| February 2003 | $8.77 | $10.15 |
| January 2003 | $10.37 | $12 |
| December 2002 | $8.53 | $9.87 |
| November 2002 | $8.55 | $9.89 |
| October 2002 | $8.04 | $9.30 |
| September 2002 | $9.08 | $10.51 |
| August 2002 | $11.50 | $13.31 |
| July 2002 | $10.47 | $12.11 |
| June 2002 | $14.55 | $16.83 |
| May 2002 | $16.29 | $18.85 |
| April 2002 | $12.29 | $14.22 |
| March 2002 | $8.52 | $9.85 |
| February 2002 | $8.70 | $10.07 |
| January 2002 | $7.24 | $8.38 |
| December 2001 | $6.87 | $7.95 |
| November 2001 | $6.27 | $7.25 |
| October 2001 | $6.06 | $7.01 |
| September 2001 | $5.59 | $6.47 |
| August 2001 | $6.22 | $7.20 |
| July 2001 | $6.16 | $7.12 |
| June 2001 | $5.83 | $6.74 |
| May 2001 | $6.41 | $7.42 |
| April 2001 | $5.19 | $6 |
| March 2001 | $5.30 | $6.12 |
| February 2001 | $5.73 | $6.62 |
| January 2001 | $5.24 | $6.06 |
| December 2000 | $5.08 | $5.88 |
| November 2000 | $4.92 | $5.69 |
| October 2000 | $4.97 | $5.75 |
| September 2000 | $6 | $6.94 |
| August 2000 | $5.84 | $6.75 |
| July 2000 | $5.35 | $6.19 |
| June 2000 | $6.10 | $7.06 |
| May 2000 | $7.78 | $9 |
| April 2000 | $6 | $6.94 |
| March 2000 | $5.35 | $6.19 |
| February 2000 | $5.94 | $6.88 |
| January 2000 | $6.70 | $7.75 |
| December 1999 | $6.13 | $7.09 |
| November 1999 | $6.78 | $7.84 |
| October 1999 | $7.13 | $8.25 |
| September 1999 | $7.73 | $8.94 |
| August 1999 | $8.05 | $9.31 |
| July 1999 | $8.16 | $9.44 |
| June 1999 | $7.78 | $9 |
| May 1999 | $7.56 | $8.75 |
| April 1999 | $7.56 | $8.75 |
| March 1999 | $5.62 | $6.50 |
| February 1999 | $7.02 | $8.12 |
| January 1999 | $8.21 | $9.50 |
| December 1998 | $8 | $9.25 |
| November 1998 | $8.21 | $9.50 |
| October 1998 | $7.35 | $8.50 |
| September 1998 | $8.32 | $9.62 |
| August 1998 | $9.08 | $10.50 |
| July 1998 | $11.13 | $12.88 |
| June 1998 | $10.91 | $12.62 |
| May 1998 | $10.80 | $12.50 |
| April 1998 | $13.62 | $15.75 |
| March 1998 | $14.48 | $16.75 |
| February 1998 | $14.70 | $17 |
| January 1998 | $13.83 | $16 |
| December 1997 | $15.24 | $17.62 |
| November 1997 | $14.26 | $16.50 |
| October 1997 | $13.40 | $15.50 |
| September 1997 | $13.83 | $16 |
| August 1997 | $11.89 | $13.75 |
| July 1997 | $12.86 | $14.88 |
| June 1997 | $11.13 | $12.88 |
| May 1997 | $10.80 | $12.50 |
| April 1997 | $10.43 | $12.06 |
| March 1997 | $10.48 | $12.12 |
| February 1997 | $11.02 | $12.75 |
| January 1997 | $11.67 | $13.50 |
| December 1996 | $11.45 | $13.25 |
| November 1996 | $10.37 | $12 |
| October 1996 | $11.24 | $13 |
| September 1996 | $12.32 | $14.25 |
| August 1996 | $12.97 | $15 |
| July 1996 | $12.53 | $14.50 |
| June 1996 | $11.89 | $13.75 |
| May 1996 | $15.02 | $17.38 |
| April 1996 | $15.99 | $18.50 |
| March 1996 | $15.13 | $17.50 |
| February 1996 | $17.61 | $20.38 |
| January 1996 | $17.61 | $20.38 |
| December 1995 | $19.45 | $22.50 |
| November 1995 | $19.88 | $23 |
| October 1995 | $20.10 | $23.25 |
| September 1995 | $20.75 | $24 |
| August 1995 | $20.96 | $24.25 |
| July 1995 | $20.53 | $23.75 |
| June 1995 | $20.31 | $23.50 |
| May 1995 | $18.58 | $21.50 |
| April 1995 | $19.23 | $22.25 |
| March 1995 | $20.21 | $23.38 |
| February 1995 | $17.29 | $20 |
| January 1995 | $17.29 | $20 |
| December 1994 | $16.86 | $19.50 |
| November 1994 | $17.07 | $19.75 |
| October 1994 | $19.56 | $22.62 |
| September 1994 | $22.91 | $26.50 |
| August 1994 | $20.31 | $23.50 |
| July 1994 | $20.64 | $23.88 |
| June 1994 | $21.61 | $25 |
| May 1994 | $20.31 | $23.50 |
| April 1994 | $18.15 | $21 |
| March 1994 | $20.42 | $23.62 |
| February 1994 | $21.18 | $24.50 |
| January 1994 | $21.40 | $24.75 |
| December 1993 | $22.58 | $26.12 |
| November 1993 | $19.23 | $22.25 |
| October 1993 | $19.23 | $22.25 |
| September 1993 | $18.37 | $21.25 |
| August 1993 | $18.04 | $20.88 |
| July 1993 | $18.80 | $21.75 |
| June 1993 | $17.50 | $20.25 |
| May 1993 | $16.42 | $19 |
| April 1993 | $15.99 | $18.50 |
| March 1993 | $17.72 | $20.50 |
| February 1993 | $16.64 | $19.25 |
| January 1993 | $16.21 | $18.75 |
| December 1992 | $14.16 | $16.38 |
| November 1992 | $13.29 | $15.38 |
| October 1992 | $16.42 | $19 |
| September 1992 | $16.42 | $19 |
| August 1992 | $16.21 | $18.75 |
| July 1992 | $15.78 | $18.25 |
| June 1992 | $17.50 | $20.25 |
| May 1992 | $19.56 | $22.62 |
| April 1992 | $21.29 | $24.62 |
| March 1992 | $22.69 | $26.25 |
| February 1992 | $23.34 | $27 |
| January 1992 | $20.96 | $24.25 |
| December 1991 | $20.53 | $23.75 |
| November 1991 | $17.94 | $20.75 |
| October 1991 | $22.04 | $25.50 |
| September 1991 | $20.96 | $24.25 |
| August 1991 | $21.18 | $24.50 |
| July 1991 | $17.29 | $20 |
| June 1991 | $18.58 | $21.50 |
| May 1991 | $18.58 | $21.50 |
| April 1991 | $21.61 | $25 |
| March 1991 | $25.07 | $29 |
| February 1991 | $23.56 | $27.25 |
| January 1991 | $22.26 | $25.75 |
| December 1990 | $18.80 | $21.75 |
| November 1990 | $16.21 | $18.75 |
| October 1990 | $17.50 | $20.25 |
| September 1990 | $18.37 | $21.25 |
| August 1990 | $20.31 | $23.50 |
| July 1990 | $24.42 | $28.25 |
| June 1990 | $25.07 | $29 |
| May 1990 | $23.34 | $27 |
| April 1990 | $20.31 | $23.50 |
| March 1990 | $19.88 | $23 |
| February 1990 | $19.23 | $22.25 |
| January 1990 | $17.50 | $20.25 |
| December 1989 | $18.37 | $21.25 |
| November 1989 | $18.58 | $21.50 |
| October 1989 | $18.80 | $21.75 |
| September 1989 | $21.40 | $24.75 |
| August 1989 | $20.31 | $23.50 |
| July 1989 | $21.83 | $25.25 |
| June 1989 | $18.15 | $21 |
| May 1989 | $22.48 | $26 |
| April 1989 | $20.53 | $23.75 |
| March 1989 | $19.45 | $22.50 |
| February 1989 | $19.45 | $22.50 |
| January 1989 | $20.96 | $24.25 |
| December 1988 | $19.02 | $22 |
| November 1988 | $17.72 | $20.50 |
| October 1988 | $19.02 | $22 |
| September 1988 | $18.37 | $21.25 |
| August 1988 | $17.50 | $20.25 |
| July 1988 | $17.50 | $20.25 |
| June 1988 | $18.58 | $21.50 |
| May 1988 | $17.07 | $19.75 |
| April 1988 | $16.86 | $19.50 |
| March 1988 | $14.05 | $16.25 |
| February 1988 | $12.32 | $14.25 |
| January 1988 | $12.75 | $14.75 |
| December 1987 | $10.16 | $11.75 |
| November 1987 | $8 | $9.25 |
| October 1987 | $9.51 | $11 |
JOUT
List: Contenders
Price: $43.46
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.04%
Payout Ratio: 69.47%
Payout Ratio Range:
Dividend Per Share: 1.32 USD
Earnings Per Share: 1.71 USD
P/E Ratio: 23.21
Exchange: NMS
Sector: Consumer Cyclical
Industry: Leisure
Volume: 42700
Ebitda: 11.6 millionMarket Capitalization: 461.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 24.21%
DGR5: 24.94%
DGR10: 21.26%