Johnson Outdoors Inc. ( JOUT) - Price History
Monthly price history for JOUT (Johnson Outdoors Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $45.99 | $45.99 |
| June 2026 | $46.04 | $46.04 |
| May 2026 | $44.76 | $44.76 |
| April 2026 | $52.63 | $52.63 |
| March 2026 | $46.21 | $46.51 |
| February 2026 | $48.18 | $48.49 |
| January 2026 | $45.10 | $45.39 |
| December 2025 | $41.87 | $42.45 |
| November 2025 | $40.43 | $40.99 |
| October 2025 | $40.17 | $40.73 |
| September 2025 | $39.52 | $40.39 |
| August 2025 | $39.46 | $40.32 |
| July 2025 | $32.49 | $33.20 |
| June 2025 | $29.32 | $30.27 |
| May 2025 | $26.34 | $27.19 |
| April 2025 | $22.12 | $22.83 |
| March 2025 | $23.73 | $24.84 |
| February 2025 | $25.69 | $26.90 |
| January 2025 | $30.95 | $32.40 |
| December 2024 | $31.21 | $33 |
| November 2024 | $31.83 | $33.66 |
| October 2024 | $29.90 | $31.62 |
| September 2024 | $33.90 | $36.20 |
| August 2024 | $33.67 | $35.95 |
| July 2024 | $39.71 | $42.40 |
| June 2024 | $32.44 | $34.98 |
| May 2024 | $33.75 | $36.39 |
| April 2024 | $38.03 | $41.01 |
| March 2024 | $42.45 | $46.11 |
| February 2024 | $42.31 | $45.96 |
| January 2024 | $41.21 | $44.76 |
| December 2023 | $48.84 | $53.42 |
| November 2023 | $48.04 | $52.54 |
| October 2023 | $43.48 | $47.55 |
| September 2023 | $49.70 | $54.69 |
| August 2023 | $50.80 | $55.91 |
| July 2023 | $53.72 | $59.12 |
| June 2023 | $55.54 | $61.45 |
| May 2023 | $51.30 | $56.76 |
| April 2023 | $52.42 | $58 |
| March 2023 | $56.66 | $63.01 |
| February 2023 | $58.33 | $64.86 |
| January 2023 | $61.56 | $68.46 |
| December 2022 | $59.19 | $66.12 |
| November 2022 | $50.63 | $56.56 |
| October 2022 | $47.10 | $52.62 |
| September 2022 | $45.64 | $51.31 |
| August 2022 | $54.38 | $61.14 |
| July 2022 | $59.87 | $67.31 |
| June 2022 | $54.14 | $61.16 |
| May 2022 | $57.69 | $65.17 |
| April 2022 | $67.70 | $76.48 |
| March 2022 | $68.55 | $77.73 |
| February 2022 | $72.73 | $82.47 |
| January 2022 | $79.56 | $90.22 |
| December 2021 | $82.35 | $93.69 |
| November 2021 | $91.45 | $104.04 |
| October 2021 | $93.33 | $106.18 |
| September 2021 | $92.73 | $105.80 |
| August 2021 | $100.61 | $114.79 |
| July 2021 | $103.75 | $118.37 |
| June 2021 | $105.86 | $121 |
| May 2021 | $106.90 | $122.19 |
| April 2021 | $124.07 | $141.81 |
| March 2021 | $124.72 | $142.75 |
| February 2021 | $105.44 | $120.68 |
| January 2021 | $95.26 | $109.03 |
| December 2020 | $98.23 | $112.63 |
| November 2020 | $72.91 | $83.60 |
| October 2020 | $76.17 | $87.33 |
| September 2020 | $71.25 | $81.89 |
| August 2020 | $74.58 | $85.71 |
| July 2020 | $76.19 | $87.56 |
| June 2020 | $79.05 | $91.02 |
| May 2020 | $67.40 | $77.61 |
| April 2020 | $59.37 | $68.36 |
| March 2020 | $54.30 | $62.70 |
| February 2020 | $54.05 | $62.41 |
| January 2020 | $68.07 | $78.60 |
| December 2019 | $66.28 | $76.70 |
| November 2019 | $55.82 | $64.60 |
| October 2019 | $50.60 | $58.55 |
| September 2019 | $50.46 | $58.56 |
| August 2019 | $48.26 | $56 |
| July 2019 | $58.59 | $67.99 |
| June 2019 | $64.14 | $74.57 |
| May 2019 | $63.48 | $73.81 |
| April 2019 | $65.94 | $76.67 |
| March 2019 | $61.26 | $71.36 |
| February 2019 | $56.35 | $65.64 |
| January 2019 | $53.78 | $62.65 |
| December 2018 | $50.31 | $58.74 |
| November 2018 | $61.07 | $71.30 |
| October 2018 | $64.51 | $75.31 |
| September 2018 | $79.52 | $92.99 |
| August 2018 | $86.61 | $101.28 |
| July 2018 | $69.32 | $81.07 |
| June 2018 | $72.18 | $84.53 |
| May 2018 | $64.80 | $75.88 |
| April 2018 | $55.30 | $64.76 |
| March 2018 | $52.84 | $62 |
| February 2018 | $52.54 | $61.64 |
| January 2018 | $51.37 | $60.27 |
| December 2017 | $52.84 | $62.09 |
| November 2017 | $62.24 | $73.14 |
| October 2017 | $64 | $75.21 |
| September 2017 | $62.27 | $73.28 |
| August 2017 | $54.22 | $63.80 |
| July 2017 | $42.93 | $50.52 |
| June 2017 | $40.89 | $48.21 |
| May 2017 | $36.42 | $42.94 |
| April 2017 | $30.80 | $36.32 |
| March 2017 | $30.88 | $36.50 |
| February 2017 | $29.68 | $35.08 |
| January 2017 | $29.17 | $34.48 |
| December 2016 | $33.49 | $39.69 |
| November 2016 | $35.27 | $41.80 |
| October 2016 | $30.36 | $35.98 |
| September 2016 | $30.61 | $36.37 |
| August 2016 | $28.32 | $33.65 |
| July 2016 | $25.63 | $30.45 |
| June 2016 | $21.57 | $25.70 |
| May 2016 | $22.12 | $26.36 |
| April 2016 | $20.25 | $24.13 |
| March 2016 | $18.58 | $22.22 |
| February 2016 | $18.33 | $21.93 |
| January 2016 | $17.97 | $21.50 |
| December 2015 | $18.23 | $21.89 |
| November 2015 | $19.99 | $24 |
| October 2015 | $17.85 | $21.43 |
| September 2015 | $17.52 | $21.10 |
| August 2015 | $20.81 | $25.07 |
| July 2015 | $17.52 | $21.10 |
| June 2015 | $19.49 | $23.55 |
| May 2015 | $19.84 | $23.97 |
| April 2015 | $26.07 | $31.50 |
| March 2015 | $27.34 | $33.11 |
| February 2015 | $27.70 | $33.54 |
| January 2015 | $24.77 | $30 |
| December 2014 | $25.70 | $31.20 |
| November 2014 | $24.98 | $30.32 |
| October 2014 | $24.75 | $30.05 |
| September 2014 | $21.27 | $25.90 |
| August 2014 | $21.76 | $26.49 |
| July 2014 | $18.94 | $23.06 |
| June 2014 | $21.13 | $25.80 |
| May 2014 | $20.43 | $24.95 |
| April 2014 | $17.14 | $20.93 |
| March 2014 | $20.75 | $25.42 |
| February 2014 | $18.01 | $22.06 |
| January 2014 | $19.40 | $23.77 |
| December 2013 | $21.94 | $26.95 |
| November 2013 | $23.31 | $28.64 |
| October 2013 | $22.33 | $27.43 |
| September 2013 | $21.77 | $26.82 |
| August 2013 | $20.45 | $25.19 |
| July 2013 | $20.67 | $25.47 |
| June 2013 | $20.21 | $24.90 |
| May 2013 | $20.09 | $24.75 |
| April 2013 | $19.04 | $23.46 |
| March 2013 | $19.35 | $23.84 |
| February 2013 | $18.57 | $22.88 |
| January 2013 | $17.44 | $21.48 |
| December 2012 | $16.17 | $19.92 |
| November 2012 | $16.95 | $20.88 |
| October 2012 | $15.84 | $19.51 |
| September 2012 | $17.36 | $21.39 |
| August 2012 | $16.47 | $20.29 |
| July 2012 | $16.99 | $20.93 |
| June 2012 | $16.72 | $20.60 |
| May 2012 | $14.76 | $18.19 |
| April 2012 | $14.99 | $18.47 |
| March 2012 | $15.50 | $19.10 |
| February 2012 | $13.34 | $16.44 |
| January 2012 | $13.81 | $17.01 |
| December 2011 | $12.46 | $15.35 |
| November 2011 | $13.38 | $16.49 |
| October 2011 | $15.09 | $18.59 |
| September 2011 | $12.48 | $15.38 |
| August 2011 | $12.84 | $15.82 |
| July 2011 | $14.47 | $17.83 |
| June 2011 | $13.90 | $17.12 |
| May 2011 | $12.95 | $15.95 |
| April 2011 | $13.47 | $16.59 |
| March 2011 | $12.33 | $15.19 |
| February 2011 | $12.53 | $15.44 |
| January 2011 | $12.35 | $15.22 |
| December 2010 | $10.16 | $12.52 |
| November 2010 | $10.51 | $12.95 |
| October 2010 | $11.59 | $14.28 |
| September 2010 | $10.41 | $12.82 |
| August 2010 | $8.08 | $9.95 |
| July 2010 | $10.33 | $12.73 |
| June 2010 | $9.13 | $11.25 |
| May 2010 | $11.67 | $14.38 |
| April 2010 | $10.32 | $12.71 |
| March 2010 | $9.21 | $11.35 |
| February 2010 | $8.74 | $10.77 |
| January 2010 | $8.61 | $10.61 |
| December 2009 | $7.93 | $9.77 |
| November 2009 | $7.71 | $9.50 |
| October 2009 | $7.10 | $8.75 |
| September 2009 | $7.30 | $9 |
| August 2009 | $7.91 | $9.75 |
| July 2009 | $5.31 | $6.54 |
| June 2009 | $4.47 | $5.51 |
| May 2009 | $5.03 | $6.20 |
| April 2009 | $5.15 | $6.34 |
| March 2009 | $4.10 | $5.05 |
| February 2009 | $3.92 | $4.83 |
| January 2009 | $6.16 | $7.59 |
| December 2008 | $4.52 | $5.57 |
| November 2008 | $5.68 | $7 |
| October 2008 | $6.79 | $8.36 |
| September 2008 | $10.18 | $12.60 |
| August 2008 | $12.91 | $15.98 |
| July 2008 | $12.70 | $15.72 |
| June 2008 | $12.55 | $15.60 |
| May 2008 | $13.21 | $16.42 |
| April 2008 | $12.96 | $16.10 |
| March 2008 | $13.71 | $17.09 |
| February 2008 | $14.84 | $18.51 |
| January 2008 | $14.88 | $18.55 |
| December 2007 | $18 | $22.50 |
| November 2007 | $18.64 | $23.31 |
| October 2007 | $17.52 | $21.90 |
| September 2007 | $17.28 | $21.66 |
| August 2007 | $15.09 | $18.91 |
| July 2007 | $18.51 | $23.20 |
| June 2007 | $16.07 | $20.19 |
| May 2007 | $15.13 | $19.01 |
| April 2007 | $15.11 | $18.99 |
| March 2007 | $14.79 | $18.58 |
| February 2007 | $14.51 | $18.23 |
| January 2007 | $14.73 | $18.51 |
| December 2006 | $14.78 | $18.57 |
| November 2006 | $14.72 | $18.50 |
| October 2006 | $14.20 | $17.84 |
| September 2006 | $13.76 | $17.29 |
| August 2006 | $13.17 | $16.55 |
| July 2006 | $13.46 | $16.91 |
| June 2006 | $13.77 | $17.30 |
| May 2006 | $14.09 | $17.70 |
| April 2006 | $13.85 | $17.40 |
| March 2006 | $14.24 | $17.90 |
| February 2006 | $14.31 | $17.98 |
| January 2006 | $14.32 | $17.99 |
| December 2005 | $13.48 | $16.94 |
| November 2005 | $12.89 | $16.20 |
| October 2005 | $13.16 | $16.54 |
| September 2005 | $13.26 | $16.66 |
| August 2005 | $13.35 | $16.78 |
| July 2005 | $13.82 | $17.37 |
| June 2005 | $13.94 | $17.52 |
| May 2005 | $13.93 | $17.51 |
| April 2005 | $15.04 | $18.90 |
| March 2005 | $15.10 | $18.97 |
| February 2005 | $16.19 | $20.35 |
| January 2005 | $16.11 | $20.24 |
| December 2004 | $16.02 | $20.13 |
| November 2004 | $16.10 | $20.23 |
| October 2004 | $15.88 | $19.95 |
| September 2004 | $15.54 | $19.53 |
| August 2004 | $15.42 | $19.38 |
| July 2004 | $15.30 | $19.23 |
| June 2004 | $15.48 | $19.45 |
| May 2004 | $15.12 | $19 |
| April 2004 | $15.81 | $19.87 |
| March 2004 | $15.56 | $19.55 |
| February 2004 | $15.02 | $18.87 |
| January 2004 | $13.54 | $17.02 |
| December 2003 | $11.90 | $14.96 |
| November 2003 | $11.50 | $14.45 |
| October 2003 | $11.84 | $14.88 |
| September 2003 | $10.31 | $12.96 |
| August 2003 | $11.25 | $14.14 |
| July 2003 | $11.40 | $14.32 |
| June 2003 | $10.86 | $13.64 |
| May 2003 | $9.85 | $12.38 |
| April 2003 | $8.13 | $10.22 |
| March 2003 | $7.08 | $8.90 |
| February 2003 | $8.08 | $10.15 |
| January 2003 | $9.55 | $12 |
| December 2002 | $7.85 | $9.87 |
| November 2002 | $7.86 | $9.88 |
| October 2002 | $7.40 | $9.30 |
| September 2002 | $8.36 | $10.51 |
| August 2002 | $10.58 | $13.30 |
| July 2002 | $9.64 | $12.11 |
| June 2002 | $13.39 | $16.83 |
| May 2002 | $15 | $18.85 |
| April 2002 | $11.32 | $14.22 |
| March 2002 | $7.84 | $9.85 |
| February 2002 | $8.01 | $10.07 |
| January 2002 | $6.67 | $8.38 |
| December 2001 | $6.33 | $7.95 |
| November 2001 | $5.77 | $7.25 |
| October 2001 | $5.58 | $7.01 |
| September 2001 | $5.15 | $6.47 |
| August 2001 | $5.73 | $7.20 |
| July 2001 | $5.67 | $7.12 |
| June 2001 | $5.36 | $6.74 |
| May 2001 | $5.90 | $7.42 |
| April 2001 | $4.78 | $6 |
| March 2001 | $4.87 | $6.12 |
| February 2001 | $5.27 | $6.62 |
| January 2001 | $4.82 | $6.06 |
| December 2000 | $4.68 | $5.88 |
| November 2000 | $4.53 | $5.69 |
| October 2000 | $4.58 | $5.75 |
| September 2000 | $5.52 | $6.94 |
| August 2000 | $5.37 | $6.75 |
| July 2000 | $4.92 | $6.19 |
| June 2000 | $5.62 | $7.06 |
| May 2000 | $7.16 | $9 |
| April 2000 | $5.52 | $6.94 |
| March 2000 | $4.92 | $6.19 |
| February 2000 | $5.47 | $6.88 |
| January 2000 | $6.17 | $7.75 |
| December 1999 | $5.64 | $7.09 |
| November 1999 | $6.24 | $7.84 |
| October 1999 | $6.56 | $8.25 |
| September 1999 | $7.11 | $8.94 |
| August 1999 | $7.41 | $9.31 |
| July 1999 | $7.51 | $9.44 |
| June 1999 | $7.16 | $9 |
| May 1999 | $6.96 | $8.75 |
| April 1999 | $6.96 | $8.75 |
| March 1999 | $5.17 | $6.50 |
| February 1999 | $6.47 | $8.12 |
| January 1999 | $7.56 | $9.50 |
| December 1998 | $7.36 | $9.25 |
| November 1998 | $7.56 | $9.50 |
| October 1998 | $6.76 | $8.50 |
| September 1998 | $7.66 | $9.62 |
| August 1998 | $8.36 | $10.50 |
| July 1998 | $10.25 | $12.88 |
| June 1998 | $10.05 | $12.62 |
| May 1998 | $9.95 | $12.50 |
| April 1998 | $12.53 | $15.75 |
| March 1998 | $13.33 | $16.75 |
| February 1998 | $13.53 | $17 |
| January 1998 | $12.73 | $16 |
| December 1997 | $14.03 | $17.62 |
| November 1997 | $13.13 | $16.50 |
| October 1997 | $12.34 | $15.50 |
| September 1997 | $12.73 | $16 |
| August 1997 | $10.94 | $13.75 |
| July 1997 | $11.84 | $14.88 |
| June 1997 | $10.25 | $12.88 |
| May 1997 | $9.95 | $12.50 |
| April 1997 | $9.60 | $12.06 |
| March 1997 | $9.65 | $12.12 |
| February 1997 | $10.15 | $12.75 |
| January 1997 | $10.74 | $13.50 |
| December 1996 | $10.54 | $13.25 |
| November 1996 | $9.55 | $12 |
| October 1996 | $10.34 | $13 |
| September 1996 | $11.34 | $14.25 |
| August 1996 | $11.94 | $15 |
| July 1996 | $11.54 | $14.50 |
| June 1996 | $10.94 | $13.75 |
| May 1996 | $13.83 | $17.38 |
| April 1996 | $14.72 | $18.50 |
| March 1996 | $13.93 | $17.50 |
| February 1996 | $16.21 | $20.38 |
| January 1996 | $16.21 | $20.38 |
| December 1995 | $17.90 | $22.50 |
| November 1995 | $18.30 | $23 |
| October 1995 | $18.50 | $23.25 |
| September 1995 | $19.10 | $24 |
| August 1995 | $19.30 | $24.25 |
| July 1995 | $18.90 | $23.75 |
| June 1995 | $18.70 | $23.50 |
| May 1995 | $17.11 | $21.50 |
| April 1995 | $17.71 | $22.25 |
| March 1995 | $18.60 | $23.38 |
| February 1995 | $15.92 | $20 |
| January 1995 | $15.92 | $20 |
| December 1994 | $15.52 | $19.50 |
| November 1994 | $15.72 | $19.75 |
| October 1994 | $18 | $22.62 |
| September 1994 | $21.09 | $26.50 |
| August 1994 | $18.70 | $23.50 |
| July 1994 | $19 | $23.88 |
| June 1994 | $19.90 | $25 |
| May 1994 | $18.70 | $23.50 |
| April 1994 | $16.71 | $21 |
| March 1994 | $18.80 | $23.62 |
| February 1994 | $19.50 | $24.50 |
| January 1994 | $19.70 | $24.75 |
| December 1993 | $20.79 | $26.12 |
| November 1993 | $17.71 | $22.25 |
| October 1993 | $17.71 | $22.25 |
| September 1993 | $16.91 | $21.25 |
| August 1993 | $16.61 | $20.88 |
| July 1993 | $17.31 | $21.75 |
| June 1993 | $16.12 | $20.25 |
| May 1993 | $15.12 | $19 |
| April 1993 | $14.72 | $18.50 |
| March 1993 | $16.31 | $20.50 |
| February 1993 | $15.32 | $19.25 |
| January 1993 | $14.92 | $18.75 |
| December 1992 | $13.03 | $16.38 |
| November 1992 | $12.24 | $15.38 |
| October 1992 | $15.12 | $19 |
| September 1992 | $15.12 | $19 |
| August 1992 | $14.92 | $18.75 |
| July 1992 | $14.52 | $18.25 |
| June 1992 | $16.12 | $20.25 |
| May 1992 | $18 | $22.62 |
| April 1992 | $19.60 | $24.62 |
| March 1992 | $20.89 | $26.25 |
| February 1992 | $21.49 | $27 |
| January 1992 | $19.30 | $24.25 |
| December 1991 | $18.90 | $23.75 |
| November 1991 | $16.51 | $20.75 |
| October 1991 | $20.29 | $25.50 |
| September 1991 | $19.30 | $24.25 |
| August 1991 | $19.50 | $24.50 |
| July 1991 | $15.92 | $20 |
| June 1991 | $17.11 | $21.50 |
| May 1991 | $17.11 | $21.50 |
| April 1991 | $19.90 | $25 |
| March 1991 | $23.08 | $29 |
| February 1991 | $21.68 | $27.25 |
| January 1991 | $20.49 | $25.75 |
| December 1990 | $17.31 | $21.75 |
| November 1990 | $14.92 | $18.75 |
| October 1990 | $16.12 | $20.25 |
| September 1990 | $16.91 | $21.25 |
| August 1990 | $18.70 | $23.50 |
| July 1990 | $22.48 | $28.25 |
| June 1990 | $23.08 | $29 |
| May 1990 | $21.49 | $27 |
| April 1990 | $18.70 | $23.50 |
| March 1990 | $18.30 | $23 |
| February 1990 | $17.71 | $22.25 |
| January 1990 | $16.12 | $20.25 |
| December 1989 | $16.91 | $21.25 |
| November 1989 | $17.11 | $21.50 |
| October 1989 | $17.31 | $21.75 |
| September 1989 | $19.70 | $24.75 |
| August 1989 | $18.70 | $23.50 |
| July 1989 | $20.09 | $25.25 |
| June 1989 | $16.71 | $21 |
| May 1989 | $20.69 | $26 |
| April 1989 | $18.90 | $23.75 |
| March 1989 | $17.90 | $22.50 |
| February 1989 | $17.90 | $22.50 |
| January 1989 | $19.30 | $24.25 |
| December 1988 | $17.51 | $22 |
| November 1988 | $16.31 | $20.50 |
| October 1988 | $17.51 | $22 |
| September 1988 | $16.91 | $21.25 |
| August 1988 | $16.12 | $20.25 |
| July 1988 | $16.12 | $20.25 |
| June 1988 | $17.11 | $21.50 |
| May 1988 | $15.72 | $19.75 |
| April 1988 | $15.52 | $19.50 |
| March 1988 | $12.93 | $16.25 |
| February 1988 | $11.34 | $14.25 |
| January 1988 | $11.74 | $14.75 |
| December 1987 | $9.35 | $11.75 |
| November 1987 | $7.36 | $9.25 |
| October 1987 | $8.75 | $11 |
JOUT
Price: $45.99
52 week price:
Dividend Yield: 3.04%
5-year range yield:
Forward Dividend Yield: 2.87%
Payout Ratio: -159.04%
Payout Ratio Range:
Dividend Per Share: 1.32 USD
Earnings Per Share: -1.51 USD
Exchange: NMS
Sector: Consumer Cyclical
Industry: Leisure
Country: United States
Volume: 42700
Ebitda: 11.6 millionMarket Capitalization: 455.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 3.26%
DGR5: 15.23%
DGR10: 17.40%