Johnson Outdoors Inc. ( JOUT) - Price History
Monthly price history for JOUT (Johnson Outdoors Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $42.80 | $42.80 |
| September 2026 | $43.65 | $43.65 |
| August 2026 | $45 | $45 |
| July 2026 | $46.91 | $46.91 |
| June 2026 | $45.71 | $46.04 |
| May 2026 | $44.44 | $44.76 |
| April 2026 | $52.25 | $52.63 |
| March 2026 | $45.88 | $46.51 |
| February 2026 | $47.84 | $48.49 |
| January 2026 | $44.78 | $45.39 |
| December 2025 | $41.57 | $42.45 |
| November 2025 | $40.14 | $40.99 |
| October 2025 | $39.88 | $40.73 |
| September 2025 | $39.24 | $40.39 |
| August 2025 | $39.17 | $40.32 |
| July 2025 | $32.26 | $33.20 |
| June 2025 | $29.11 | $30.27 |
| May 2025 | $26.15 | $27.19 |
| April 2025 | $21.96 | $22.83 |
| March 2025 | $23.56 | $24.84 |
| February 2025 | $25.51 | $26.90 |
| January 2025 | $30.72 | $32.40 |
| December 2024 | $30.98 | $33 |
| November 2024 | $31.60 | $33.66 |
| October 2024 | $29.69 | $31.62 |
| September 2024 | $33.66 | $36.20 |
| August 2024 | $33.43 | $35.95 |
| July 2024 | $39.42 | $42.40 |
| June 2024 | $32.21 | $34.98 |
| May 2024 | $33.50 | $36.39 |
| April 2024 | $37.76 | $41.01 |
| March 2024 | $42.14 | $46.11 |
| February 2024 | $42.01 | $45.96 |
| January 2024 | $40.91 | $44.76 |
| December 2023 | $48.49 | $53.42 |
| November 2023 | $47.69 | $52.54 |
| October 2023 | $43.16 | $47.55 |
| September 2023 | $49.34 | $54.69 |
| August 2023 | $50.44 | $55.91 |
| July 2023 | $53.34 | $59.12 |
| June 2023 | $55.14 | $61.45 |
| May 2023 | $50.93 | $56.76 |
| April 2023 | $52.05 | $58 |
| March 2023 | $56.26 | $63.01 |
| February 2023 | $57.91 | $64.86 |
| January 2023 | $61.12 | $68.46 |
| December 2022 | $58.77 | $66.12 |
| November 2022 | $50.27 | $56.56 |
| October 2022 | $46.77 | $52.62 |
| September 2022 | $45.31 | $51.31 |
| August 2022 | $53.99 | $61.14 |
| July 2022 | $59.44 | $67.31 |
| June 2022 | $53.75 | $61.16 |
| May 2022 | $57.28 | $65.17 |
| April 2022 | $67.22 | $76.48 |
| March 2022 | $68.06 | $77.73 |
| February 2022 | $72.21 | $82.47 |
| January 2022 | $78.99 | $90.22 |
| December 2021 | $81.76 | $93.69 |
| November 2021 | $90.79 | $104.04 |
| October 2021 | $92.66 | $106.18 |
| September 2021 | $92.07 | $105.80 |
| August 2021 | $99.89 | $114.79 |
| July 2021 | $103.01 | $118.37 |
| June 2021 | $105.10 | $121 |
| May 2021 | $106.14 | $122.19 |
| April 2021 | $123.18 | $141.81 |
| March 2021 | $123.82 | $142.75 |
| February 2021 | $104.68 | $120.68 |
| January 2021 | $94.57 | $109.03 |
| December 2020 | $97.53 | $112.63 |
| November 2020 | $72.39 | $83.60 |
| October 2020 | $75.62 | $87.33 |
| September 2020 | $70.74 | $81.89 |
| August 2020 | $74.04 | $85.71 |
| July 2020 | $75.64 | $87.56 |
| June 2020 | $78.48 | $91.02 |
| May 2020 | $66.92 | $77.61 |
| April 2020 | $58.94 | $68.36 |
| March 2020 | $53.91 | $62.70 |
| February 2020 | $53.66 | $62.41 |
| January 2020 | $67.58 | $78.60 |
| December 2019 | $65.80 | $76.70 |
| November 2019 | $55.42 | $64.60 |
| October 2019 | $50.23 | $58.55 |
| September 2019 | $50.10 | $58.56 |
| August 2019 | $47.91 | $56 |
| July 2019 | $58.17 | $67.99 |
| June 2019 | $63.68 | $74.57 |
| May 2019 | $63.03 | $73.81 |
| April 2019 | $65.47 | $76.67 |
| March 2019 | $60.82 | $71.36 |
| February 2019 | $55.94 | $65.64 |
| January 2019 | $53.39 | $62.65 |
| December 2018 | $49.95 | $58.74 |
| November 2018 | $60.63 | $71.30 |
| October 2018 | $64.04 | $75.31 |
| September 2018 | $78.95 | $92.99 |
| August 2018 | $85.98 | $101.28 |
| July 2018 | $68.83 | $81.07 |
| June 2018 | $71.66 | $84.53 |
| May 2018 | $64.33 | $75.88 |
| April 2018 | $54.90 | $64.76 |
| March 2018 | $52.46 | $62 |
| February 2018 | $52.16 | $61.64 |
| January 2018 | $51 | $60.27 |
| December 2017 | $52.46 | $62.09 |
| November 2017 | $61.79 | $73.14 |
| October 2017 | $63.54 | $75.21 |
| September 2017 | $61.82 | $73.28 |
| August 2017 | $53.83 | $63.80 |
| July 2017 | $42.62 | $50.52 |
| June 2017 | $40.60 | $48.21 |
| May 2017 | $36.16 | $42.94 |
| April 2017 | $30.58 | $36.32 |
| March 2017 | $30.66 | $36.50 |
| February 2017 | $29.46 | $35.08 |
| January 2017 | $28.96 | $34.48 |
| December 2016 | $33.25 | $39.69 |
| November 2016 | $35.01 | $41.80 |
| October 2016 | $30.14 | $35.98 |
| September 2016 | $30.39 | $36.37 |
| August 2016 | $28.12 | $33.65 |
| July 2016 | $25.44 | $30.45 |
| June 2016 | $21.41 | $25.70 |
| May 2016 | $21.96 | $26.36 |
| April 2016 | $20.10 | $24.13 |
| March 2016 | $18.44 | $22.22 |
| February 2016 | $18.20 | $21.93 |
| January 2016 | $17.84 | $21.50 |
| December 2015 | $18.10 | $21.89 |
| November 2015 | $19.85 | $24 |
| October 2015 | $17.72 | $21.43 |
| September 2015 | $17.39 | $21.10 |
| August 2015 | $20.66 | $25.07 |
| July 2015 | $17.39 | $21.10 |
| June 2015 | $19.35 | $23.55 |
| May 2015 | $19.70 | $23.97 |
| April 2015 | $25.88 | $31.50 |
| March 2015 | $27.15 | $33.11 |
| February 2015 | $27.50 | $33.54 |
| January 2015 | $24.60 | $30 |
| December 2014 | $25.52 | $31.20 |
| November 2014 | $24.80 | $30.32 |
| October 2014 | $24.58 | $30.05 |
| September 2014 | $21.12 | $25.90 |
| August 2014 | $21.60 | $26.49 |
| July 2014 | $18.80 | $23.06 |
| June 2014 | $20.98 | $25.80 |
| May 2014 | $20.29 | $24.95 |
| April 2014 | $17.02 | $20.93 |
| March 2014 | $20.60 | $25.42 |
| February 2014 | $17.88 | $22.06 |
| January 2014 | $19.26 | $23.77 |
| December 2013 | $21.78 | $26.95 |
| November 2013 | $23.14 | $28.64 |
| October 2013 | $22.17 | $27.43 |
| September 2013 | $21.61 | $26.82 |
| August 2013 | $20.30 | $25.19 |
| July 2013 | $20.53 | $25.47 |
| June 2013 | $20.07 | $24.90 |
| May 2013 | $19.95 | $24.75 |
| April 2013 | $18.91 | $23.46 |
| March 2013 | $19.21 | $23.84 |
| February 2013 | $18.44 | $22.88 |
| January 2013 | $17.31 | $21.48 |
| December 2012 | $16.05 | $19.92 |
| November 2012 | $16.83 | $20.88 |
| October 2012 | $15.72 | $19.51 |
| September 2012 | $17.24 | $21.39 |
| August 2012 | $16.35 | $20.29 |
| July 2012 | $16.87 | $20.93 |
| June 2012 | $16.60 | $20.60 |
| May 2012 | $14.66 | $18.19 |
| April 2012 | $14.88 | $18.47 |
| March 2012 | $15.39 | $19.10 |
| February 2012 | $13.25 | $16.44 |
| January 2012 | $13.71 | $17.01 |
| December 2011 | $12.37 | $15.35 |
| November 2011 | $13.29 | $16.49 |
| October 2011 | $14.98 | $18.59 |
| September 2011 | $12.40 | $15.38 |
| August 2011 | $12.75 | $15.82 |
| July 2011 | $14.37 | $17.83 |
| June 2011 | $13.80 | $17.12 |
| May 2011 | $12.85 | $15.95 |
| April 2011 | $13.37 | $16.59 |
| March 2011 | $12.24 | $15.19 |
| February 2011 | $12.44 | $15.44 |
| January 2011 | $12.26 | $15.22 |
| December 2010 | $10.09 | $12.52 |
| November 2010 | $10.44 | $12.95 |
| October 2010 | $11.51 | $14.28 |
| September 2010 | $10.33 | $12.82 |
| August 2010 | $8.02 | $9.95 |
| July 2010 | $10.26 | $12.73 |
| June 2010 | $9.07 | $11.25 |
| May 2010 | $11.59 | $14.38 |
| April 2010 | $10.24 | $12.71 |
| March 2010 | $9.15 | $11.35 |
| February 2010 | $8.68 | $10.77 |
| January 2010 | $8.55 | $10.61 |
| December 2009 | $7.87 | $9.77 |
| November 2009 | $7.66 | $9.50 |
| October 2009 | $7.05 | $8.75 |
| September 2009 | $7.25 | $9 |
| August 2009 | $7.86 | $9.75 |
| July 2009 | $5.27 | $6.54 |
| June 2009 | $4.44 | $5.51 |
| May 2009 | $5 | $6.20 |
| April 2009 | $5.11 | $6.34 |
| March 2009 | $4.07 | $5.05 |
| February 2009 | $3.89 | $4.83 |
| January 2009 | $6.12 | $7.59 |
| December 2008 | $4.49 | $5.57 |
| November 2008 | $5.64 | $7 |
| October 2008 | $6.74 | $8.36 |
| September 2008 | $10.10 | $12.60 |
| August 2008 | $12.81 | $15.98 |
| July 2008 | $12.61 | $15.72 |
| June 2008 | $12.46 | $15.60 |
| May 2008 | $13.12 | $16.42 |
| April 2008 | $12.86 | $16.10 |
| March 2008 | $13.61 | $17.09 |
| February 2008 | $14.74 | $18.51 |
| January 2008 | $14.77 | $18.55 |
| December 2007 | $17.87 | $22.50 |
| November 2007 | $18.51 | $23.31 |
| October 2007 | $17.39 | $21.90 |
| September 2007 | $17.16 | $21.66 |
| August 2007 | $14.98 | $18.91 |
| July 2007 | $18.38 | $23.20 |
| June 2007 | $15.95 | $20.19 |
| May 2007 | $15.02 | $19.01 |
| April 2007 | $15 | $18.99 |
| March 2007 | $14.68 | $18.58 |
| February 2007 | $14.40 | $18.23 |
| January 2007 | $14.62 | $18.51 |
| December 2006 | $14.67 | $18.57 |
| November 2006 | $14.62 | $18.50 |
| October 2006 | $14.10 | $17.84 |
| September 2006 | $13.66 | $17.29 |
| August 2006 | $13.08 | $16.55 |
| July 2006 | $13.36 | $16.91 |
| June 2006 | $13.67 | $17.30 |
| May 2006 | $13.98 | $17.70 |
| April 2006 | $13.75 | $17.40 |
| March 2006 | $14.14 | $17.90 |
| February 2006 | $14.21 | $17.98 |
| January 2006 | $14.21 | $17.99 |
| December 2005 | $13.38 | $16.94 |
| November 2005 | $12.80 | $16.20 |
| October 2005 | $13.07 | $16.54 |
| September 2005 | $13.16 | $16.66 |
| August 2005 | $13.26 | $16.78 |
| July 2005 | $13.72 | $17.37 |
| June 2005 | $13.84 | $17.52 |
| May 2005 | $13.83 | $17.51 |
| April 2005 | $14.93 | $18.90 |
| March 2005 | $14.99 | $18.97 |
| February 2005 | $16.08 | $20.35 |
| January 2005 | $15.99 | $20.24 |
| December 2004 | $15.90 | $20.13 |
| November 2004 | $15.98 | $20.23 |
| October 2004 | $15.76 | $19.95 |
| September 2004 | $15.43 | $19.53 |
| August 2004 | $15.31 | $19.38 |
| July 2004 | $15.19 | $19.23 |
| June 2004 | $15.37 | $19.45 |
| May 2004 | $15.01 | $19 |
| April 2004 | $15.70 | $19.87 |
| March 2004 | $15.45 | $19.55 |
| February 2004 | $14.91 | $18.87 |
| January 2004 | $13.45 | $17.02 |
| December 2003 | $11.82 | $14.96 |
| November 2003 | $11.42 | $14.45 |
| October 2003 | $11.76 | $14.88 |
| September 2003 | $10.24 | $12.96 |
| August 2003 | $11.17 | $14.14 |
| July 2003 | $11.31 | $14.32 |
| June 2003 | $10.78 | $13.64 |
| May 2003 | $9.78 | $12.38 |
| April 2003 | $8.08 | $10.22 |
| March 2003 | $7.03 | $8.90 |
| February 2003 | $8.02 | $10.15 |
| January 2003 | $9.48 | $12 |
| December 2002 | $7.80 | $9.87 |
| November 2002 | $7.81 | $9.88 |
| October 2002 | $7.35 | $9.30 |
| September 2002 | $8.30 | $10.51 |
| August 2002 | $10.51 | $13.30 |
| July 2002 | $9.57 | $12.11 |
| June 2002 | $13.30 | $16.83 |
| May 2002 | $14.89 | $18.85 |
| April 2002 | $11.24 | $14.22 |
| March 2002 | $7.78 | $9.85 |
| February 2002 | $7.96 | $10.07 |
| January 2002 | $6.62 | $8.38 |
| December 2001 | $6.28 | $7.95 |
| November 2001 | $5.73 | $7.25 |
| October 2001 | $5.54 | $7.01 |
| September 2001 | $5.11 | $6.47 |
| August 2001 | $5.69 | $7.20 |
| July 2001 | $5.62 | $7.12 |
| June 2001 | $5.32 | $6.74 |
| May 2001 | $5.86 | $7.42 |
| April 2001 | $4.74 | $6 |
| March 2001 | $4.84 | $6.12 |
| February 2001 | $5.23 | $6.62 |
| January 2001 | $4.79 | $6.06 |
| December 2000 | $4.64 | $5.88 |
| November 2000 | $4.49 | $5.69 |
| October 2000 | $4.54 | $5.75 |
| September 2000 | $5.48 | $6.94 |
| August 2000 | $5.33 | $6.75 |
| July 2000 | $4.89 | $6.19 |
| June 2000 | $5.58 | $7.06 |
| May 2000 | $7.11 | $9 |
| April 2000 | $5.48 | $6.94 |
| March 2000 | $4.89 | $6.19 |
| February 2000 | $5.43 | $6.88 |
| January 2000 | $6.12 | $7.75 |
| December 1999 | $5.60 | $7.09 |
| November 1999 | $6.20 | $7.84 |
| October 1999 | $6.52 | $8.25 |
| September 1999 | $7.06 | $8.94 |
| August 1999 | $7.36 | $9.31 |
| July 1999 | $7.46 | $9.44 |
| June 1999 | $7.11 | $9 |
| May 1999 | $6.91 | $8.75 |
| April 1999 | $6.91 | $8.75 |
| March 1999 | $5.14 | $6.50 |
| February 1999 | $6.42 | $8.12 |
| January 1999 | $7.51 | $9.50 |
| December 1998 | $7.31 | $9.25 |
| November 1998 | $7.51 | $9.50 |
| October 1998 | $6.72 | $8.50 |
| September 1998 | $7.60 | $9.62 |
| August 1998 | $8.30 | $10.50 |
| July 1998 | $10.17 | $12.88 |
| June 1998 | $9.98 | $12.62 |
| May 1998 | $9.88 | $12.50 |
| April 1998 | $12.44 | $15.75 |
| March 1998 | $13.23 | $16.75 |
| February 1998 | $13.43 | $17 |
| January 1998 | $12.64 | $16 |
| December 1997 | $13.92 | $17.62 |
| November 1997 | $13.04 | $16.50 |
| October 1997 | $12.25 | $15.50 |
| September 1997 | $12.64 | $16 |
| August 1997 | $10.86 | $13.75 |
| July 1997 | $11.75 | $14.88 |
| June 1997 | $10.17 | $12.88 |
| May 1997 | $9.88 | $12.50 |
| April 1997 | $9.53 | $12.06 |
| March 1997 | $9.58 | $12.12 |
| February 1997 | $10.07 | $12.75 |
| January 1997 | $10.67 | $13.50 |
| December 1996 | $10.47 | $13.25 |
| November 1996 | $9.48 | $12 |
| October 1996 | $10.27 | $13 |
| September 1996 | $11.26 | $14.25 |
| August 1996 | $11.85 | $15 |
| July 1996 | $11.46 | $14.50 |
| June 1996 | $10.86 | $13.75 |
| May 1996 | $13.73 | $17.38 |
| April 1996 | $14.62 | $18.50 |
| March 1996 | $13.83 | $17.50 |
| February 1996 | $16.10 | $20.38 |
| January 1996 | $16.10 | $20.38 |
| December 1995 | $17.78 | $22.50 |
| November 1995 | $18.17 | $23 |
| October 1995 | $18.37 | $23.25 |
| September 1995 | $18.96 | $24 |
| August 1995 | $19.16 | $24.25 |
| July 1995 | $18.76 | $23.75 |
| June 1995 | $18.57 | $23.50 |
| May 1995 | $16.99 | $21.50 |
| April 1995 | $17.58 | $22.25 |
| March 1995 | $18.47 | $23.38 |
| February 1995 | $15.80 | $20 |
| January 1995 | $15.80 | $20 |
| December 1994 | $15.41 | $19.50 |
| November 1994 | $15.60 | $19.75 |
| October 1994 | $17.88 | $22.62 |
| September 1994 | $20.94 | $26.50 |
| August 1994 | $18.57 | $23.50 |
| July 1994 | $18.86 | $23.88 |
| June 1994 | $19.75 | $25 |
| May 1994 | $18.57 | $23.50 |
| April 1994 | $16.59 | $21 |
| March 1994 | $18.67 | $23.62 |
| February 1994 | $19.36 | $24.50 |
| January 1994 | $19.56 | $24.75 |
| December 1993 | $20.64 | $26.12 |
| November 1993 | $17.58 | $22.25 |
| October 1993 | $17.58 | $22.25 |
| September 1993 | $16.79 | $21.25 |
| August 1993 | $16.49 | $20.88 |
| July 1993 | $17.18 | $21.75 |
| June 1993 | $16 | $20.25 |
| May 1993 | $15.01 | $19 |
| April 1993 | $14.62 | $18.50 |
| March 1993 | $16.20 | $20.50 |
| February 1993 | $15.21 | $19.25 |
| January 1993 | $14.81 | $18.75 |
| December 1992 | $12.94 | $16.38 |
| November 1992 | $12.15 | $15.38 |
| October 1992 | $15.01 | $19 |
| September 1992 | $15.01 | $19 |
| August 1992 | $14.81 | $18.75 |
| July 1992 | $14.42 | $18.25 |
| June 1992 | $16 | $20.25 |
| May 1992 | $17.88 | $22.62 |
| April 1992 | $19.46 | $24.62 |
| March 1992 | $20.74 | $26.25 |
| February 1992 | $21.33 | $27 |
| January 1992 | $19.16 | $24.25 |
| December 1991 | $18.76 | $23.75 |
| November 1991 | $16.39 | $20.75 |
| October 1991 | $20.15 | $25.50 |
| September 1991 | $19.16 | $24.25 |
| August 1991 | $19.36 | $24.50 |
| July 1991 | $15.80 | $20 |
| June 1991 | $16.99 | $21.50 |
| May 1991 | $16.99 | $21.50 |
| April 1991 | $19.75 | $25 |
| March 1991 | $22.91 | $29 |
| February 1991 | $21.53 | $27.25 |
| January 1991 | $20.34 | $25.75 |
| December 1990 | $17.18 | $21.75 |
| November 1990 | $14.81 | $18.75 |
| October 1990 | $16 | $20.25 |
| September 1990 | $16.79 | $21.25 |
| August 1990 | $18.57 | $23.50 |
| July 1990 | $22.32 | $28.25 |
| June 1990 | $22.91 | $29 |
| May 1990 | $21.33 | $27 |
| April 1990 | $18.57 | $23.50 |
| March 1990 | $18.17 | $23 |
| February 1990 | $17.58 | $22.25 |
| January 1990 | $16 | $20.25 |
| December 1989 | $16.79 | $21.25 |
| November 1989 | $16.99 | $21.50 |
| October 1989 | $17.18 | $21.75 |
| September 1989 | $19.56 | $24.75 |
| August 1989 | $18.57 | $23.50 |
| July 1989 | $19.95 | $25.25 |
| June 1989 | $16.59 | $21 |
| May 1989 | $20.54 | $26 |
| April 1989 | $18.76 | $23.75 |
| March 1989 | $17.78 | $22.50 |
| February 1989 | $17.78 | $22.50 |
| January 1989 | $19.16 | $24.25 |
| December 1988 | $17.38 | $22 |
| November 1988 | $16.20 | $20.50 |
| October 1988 | $17.38 | $22 |
| September 1988 | $16.79 | $21.25 |
| August 1988 | $16 | $20.25 |
| July 1988 | $16 | $20.25 |
| June 1988 | $16.99 | $21.50 |
| May 1988 | $15.60 | $19.75 |
| April 1988 | $15.41 | $19.50 |
| March 1988 | $12.84 | $16.25 |
| February 1988 | $11.26 | $14.25 |
| January 1988 | $11.65 | $14.75 |
| December 1987 | $9.28 | $11.75 |
| November 1987 | $7.31 | $9.25 |
| October 1987 | $8.69 | $11 |
JOUT
Price: $42.80
52 week price:
Dividend Yield: 2.94%
5-year range yield:
Forward Dividend Yield: 3.08%
Payout Ratio: -159.04%
Payout Ratio Range:
Dividend Per Share: 1.32 USD
Earnings Per Share: -0.84 USD
Exchange: NMS
Sector: Consumer Cyclical
Industry: Leisure
Country: United States
Volume: 42700
Ebitda: 11.6 millionMarket Capitalization: 470.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 2.96%
DGR5: 13.63%
DGR10: 17.76%