Johnson Outdoors Inc. - Price History
Monthly price history for JOUT (Johnson Outdoors Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $41.91 | $41.91 |
| April 2024 | $41.01 | $41.01 |
| March 2024 | $45.77 | $46.11 |
| February 2024 | $45.62 | $45.96 |
| January 2024 | $44.43 | $44.76 |
| December 2023 | $52.67 | $53.42 |
| November 2023 | $51.80 | $52.54 |
| October 2023 | $46.88 | $47.55 |
| September 2023 | $53.59 | $54.69 |
| August 2023 | $54.78 | $55.91 |
| July 2023 | $57.93 | $59.12 |
| June 2023 | $59.89 | $61.45 |
| May 2023 | $55.32 | $56.76 |
| April 2023 | $56.53 | $58 |
| March 2023 | $61.10 | $63.01 |
| February 2023 | $62.89 | $64.86 |
| January 2023 | $66.38 | $68.46 |
| December 2022 | $63.83 | $66.12 |
| November 2022 | $54.60 | $56.56 |
| October 2022 | $50.79 | $52.62 |
| September 2022 | $49.21 | $51.31 |
| August 2022 | $58.64 | $61.14 |
| July 2022 | $64.56 | $67.31 |
| June 2022 | $58.38 | $61.16 |
| May 2022 | $62.21 | $65.17 |
| April 2022 | $73 | $76.48 |
| March 2022 | $73.92 | $77.73 |
| February 2022 | $78.42 | $82.47 |
| January 2022 | $85.79 | $90.22 |
| December 2021 | $88.80 | $93.69 |
| November 2021 | $98.61 | $104.04 |
| October 2021 | $100.64 | $106.18 |
| September 2021 | $100 | $105.80 |
| August 2021 | $108.49 | $114.79 |
| July 2021 | $111.88 | $118.37 |
| June 2021 | $114.15 | $121 |
| May 2021 | $115.28 | $122.19 |
| April 2021 | $133.79 | $141.81 |
| March 2021 | $134.48 | $142.75 |
| February 2021 | $113.69 | $120.68 |
| January 2021 | $102.72 | $109.03 |
| December 2020 | $105.92 | $112.63 |
| November 2020 | $78.62 | $83.60 |
| October 2020 | $82.13 | $87.33 |
| September 2020 | $76.83 | $81.89 |
| August 2020 | $80.42 | $85.71 |
| July 2020 | $82.15 | $87.56 |
| June 2020 | $85.24 | $91.02 |
| May 2020 | $72.68 | $77.61 |
| April 2020 | $64.02 | $68.36 |
| March 2020 | $58.55 | $62.70 |
| February 2020 | $58.28 | $62.41 |
| January 2020 | $73.40 | $78.60 |
| December 2019 | $71.47 | $76.70 |
| November 2019 | $60.20 | $64.60 |
| October 2019 | $54.56 | $58.55 |
| September 2019 | $54.41 | $58.56 |
| August 2019 | $52.03 | $56 |
| July 2019 | $63.18 | $67.99 |
| June 2019 | $69.16 | $74.57 |
| May 2019 | $68.45 | $73.81 |
| April 2019 | $71.11 | $76.67 |
| March 2019 | $66.05 | $71.36 |
| February 2019 | $60.76 | $65.64 |
| January 2019 | $57.99 | $62.65 |
| December 2018 | $54.25 | $58.74 |
| November 2018 | $65.85 | $71.30 |
| October 2018 | $69.56 | $75.31 |
| September 2018 | $85.74 | $92.99 |
| August 2018 | $93.39 | $101.28 |
| July 2018 | $74.75 | $81.07 |
| June 2018 | $77.84 | $84.53 |
| May 2018 | $69.87 | $75.88 |
| April 2018 | $59.63 | $64.76 |
| March 2018 | $56.98 | $62 |
| February 2018 | $56.65 | $61.64 |
| January 2018 | $55.39 | $60.27 |
| December 2017 | $56.97 | $62.09 |
| November 2017 | $67.11 | $73.14 |
| October 2017 | $69.01 | $75.21 |
| September 2017 | $67.15 | $73.28 |
| August 2017 | $58.46 | $63.80 |
| July 2017 | $46.29 | $50.52 |
| June 2017 | $44.09 | $48.21 |
| May 2017 | $39.27 | $42.94 |
| April 2017 | $33.22 | $36.32 |
| March 2017 | $33.30 | $36.50 |
| February 2017 | $32 | $35.08 |
| January 2017 | $31.45 | $34.48 |
| December 2016 | $36.11 | $39.69 |
| November 2016 | $38.03 | $41.80 |
| October 2016 | $32.73 | $35.98 |
| September 2016 | $33.01 | $36.37 |
| August 2016 | $30.54 | $33.65 |
| July 2016 | $27.63 | $30.45 |
| June 2016 | $23.26 | $25.70 |
| May 2016 | $23.85 | $26.36 |
| April 2016 | $21.83 | $24.13 |
| March 2016 | $20.03 | $22.22 |
| February 2016 | $19.77 | $21.93 |
| January 2016 | $19.38 | $21.50 |
| December 2015 | $19.66 | $21.89 |
| November 2015 | $21.56 | $24 |
| October 2015 | $19.25 | $21.43 |
| September 2015 | $18.89 | $21.10 |
| August 2015 | $22.44 | $25.07 |
| July 2015 | $18.89 | $21.10 |
| June 2015 | $21.02 | $23.55 |
| May 2015 | $21.39 | $23.97 |
| April 2015 | $28.11 | $31.50 |
| March 2015 | $29.48 | $33.11 |
| February 2015 | $29.87 | $33.54 |
| January 2015 | $26.72 | $30 |
| December 2014 | $27.71 | $31.20 |
| November 2014 | $26.93 | $30.32 |
| October 2014 | $26.69 | $30.05 |
| September 2014 | $22.94 | $25.90 |
| August 2014 | $23.46 | $26.49 |
| July 2014 | $20.42 | $23.06 |
| June 2014 | $22.78 | $25.80 |
| May 2014 | $22.03 | $24.95 |
| April 2014 | $18.48 | $20.93 |
| March 2014 | $22.37 | $25.42 |
| February 2014 | $19.42 | $22.06 |
| January 2014 | $20.92 | $23.77 |
| December 2013 | $23.65 | $26.95 |
| November 2013 | $25.14 | $28.64 |
| October 2013 | $24.08 | $27.43 |
| September 2013 | $23.48 | $26.82 |
| August 2013 | $22.05 | $25.19 |
| July 2013 | $22.29 | $25.47 |
| June 2013 | $21.79 | $24.90 |
| May 2013 | $21.66 | $24.75 |
| April 2013 | $20.53 | $23.46 |
| March 2013 | $20.87 | $23.84 |
| February 2013 | $20.03 | $22.88 |
| January 2013 | $18.80 | $21.48 |
| December 2012 | $17.44 | $19.92 |
| November 2012 | $18.28 | $20.88 |
| October 2012 | $17.08 | $19.51 |
| September 2012 | $18.72 | $21.39 |
| August 2012 | $17.76 | $20.29 |
| July 2012 | $18.32 | $20.93 |
| June 2012 | $18.03 | $20.60 |
| May 2012 | $15.92 | $18.19 |
| April 2012 | $16.17 | $18.47 |
| March 2012 | $16.72 | $19.10 |
| February 2012 | $14.39 | $16.44 |
| January 2012 | $14.89 | $17.01 |
| December 2011 | $13.44 | $15.35 |
| November 2011 | $14.43 | $16.49 |
| October 2011 | $16.27 | $18.59 |
| September 2011 | $13.46 | $15.38 |
| August 2011 | $13.85 | $15.82 |
| July 2011 | $15.61 | $17.83 |
| June 2011 | $14.98 | $17.12 |
| May 2011 | $13.96 | $15.95 |
| April 2011 | $14.52 | $16.59 |
| March 2011 | $13.30 | $15.19 |
| February 2011 | $13.51 | $15.44 |
| January 2011 | $13.32 | $15.22 |
| December 2010 | $10.96 | $12.52 |
| November 2010 | $11.34 | $12.95 |
| October 2010 | $12.50 | $14.28 |
| September 2010 | $11.22 | $12.82 |
| August 2010 | $8.71 | $9.95 |
| July 2010 | $11.14 | $12.73 |
| June 2010 | $9.85 | $11.25 |
| May 2010 | $12.59 | $14.38 |
| April 2010 | $11.12 | $12.71 |
| March 2010 | $9.93 | $11.35 |
| February 2010 | $9.43 | $10.77 |
| January 2010 | $9.29 | $10.61 |
| December 2009 | $8.55 | $9.77 |
| November 2009 | $8.32 | $9.50 |
| October 2009 | $7.66 | $8.75 |
| September 2009 | $7.88 | $9 |
| August 2009 | $8.53 | $9.75 |
| July 2009 | $5.72 | $6.54 |
| June 2009 | $4.82 | $5.51 |
| May 2009 | $5.43 | $6.20 |
| April 2009 | $5.55 | $6.34 |
| March 2009 | $4.42 | $5.05 |
| February 2009 | $4.23 | $4.83 |
| January 2009 | $6.64 | $7.59 |
| December 2008 | $4.88 | $5.57 |
| November 2008 | $6.13 | $7 |
| October 2008 | $7.32 | $8.36 |
| September 2008 | $10.97 | $12.60 |
| August 2008 | $13.92 | $15.98 |
| July 2008 | $13.69 | $15.72 |
| June 2008 | $13.54 | $15.60 |
| May 2008 | $14.25 | $16.42 |
| April 2008 | $13.97 | $16.10 |
| March 2008 | $14.78 | $17.09 |
| February 2008 | $16.01 | $18.51 |
| January 2008 | $16.04 | $18.55 |
| December 2007 | $19.41 | $22.50 |
| November 2007 | $20.10 | $23.31 |
| October 2007 | $18.89 | $21.90 |
| September 2007 | $18.63 | $21.66 |
| August 2007 | $16.27 | $18.91 |
| July 2007 | $19.96 | $23.20 |
| June 2007 | $17.32 | $20.19 |
| May 2007 | $16.31 | $19.01 |
| April 2007 | $16.30 | $18.99 |
| March 2007 | $15.94 | $18.58 |
| February 2007 | $15.64 | $18.23 |
| January 2007 | $15.88 | $18.51 |
| December 2006 | $15.93 | $18.56 |
| November 2006 | $15.88 | $18.50 |
| October 2006 | $15.31 | $17.84 |
| September 2006 | $14.84 | $17.29 |
| August 2006 | $14.20 | $16.55 |
| July 2006 | $14.51 | $16.91 |
| June 2006 | $14.84 | $17.30 |
| May 2006 | $15.19 | $17.70 |
| April 2006 | $14.93 | $17.40 |
| March 2006 | $15.36 | $17.90 |
| February 2006 | $15.43 | $17.98 |
| January 2006 | $15.44 | $17.99 |
| December 2005 | $14.54 | $16.94 |
| November 2005 | $13.90 | $16.20 |
| October 2005 | $14.19 | $16.54 |
| September 2005 | $14.30 | $16.66 |
| August 2005 | $14.40 | $16.78 |
| July 2005 | $14.90 | $17.37 |
| June 2005 | $15.03 | $17.52 |
| May 2005 | $15.02 | $17.51 |
| April 2005 | $16.22 | $18.90 |
| March 2005 | $16.28 | $18.97 |
| February 2005 | $17.46 | $20.35 |
| January 2005 | $17.37 | $20.24 |
| December 2004 | $17.27 | $20.13 |
| November 2004 | $17.36 | $20.23 |
| October 2004 | $17.12 | $19.95 |
| September 2004 | $16.76 | $19.53 |
| August 2004 | $16.63 | $19.38 |
| July 2004 | $16.50 | $19.23 |
| June 2004 | $16.69 | $19.45 |
| May 2004 | $16.30 | $19 |
| April 2004 | $17.05 | $19.87 |
| March 2004 | $16.78 | $19.55 |
| February 2004 | $16.19 | $18.87 |
| January 2004 | $14.60 | $17.02 |
| December 2003 | $12.84 | $14.96 |
| November 2003 | $12.40 | $14.45 |
| October 2003 | $12.77 | $14.88 |
| September 2003 | $11.12 | $12.96 |
| August 2003 | $12.13 | $14.14 |
| July 2003 | $12.29 | $14.32 |
| June 2003 | $11.70 | $13.64 |
| May 2003 | $10.62 | $12.38 |
| April 2003 | $8.77 | $10.22 |
| March 2003 | $7.64 | $8.90 |
| February 2003 | $8.71 | $10.15 |
| January 2003 | $10.30 | $12 |
| December 2002 | $8.47 | $9.87 |
| November 2002 | $8.49 | $9.89 |
| October 2002 | $7.98 | $9.30 |
| September 2002 | $9.02 | $10.51 |
| August 2002 | $11.42 | $13.31 |
| July 2002 | $10.39 | $12.11 |
| June 2002 | $14.44 | $16.83 |
| May 2002 | $16.18 | $18.85 |
| April 2002 | $12.20 | $14.22 |
| March 2002 | $8.45 | $9.85 |
| February 2002 | $8.64 | $10.07 |
| January 2002 | $7.19 | $8.38 |
| December 2001 | $6.82 | $7.95 |
| November 2001 | $6.22 | $7.25 |
| October 2001 | $6.02 | $7.01 |
| September 2001 | $5.55 | $6.47 |
| August 2001 | $6.18 | $7.20 |
| July 2001 | $6.11 | $7.12 |
| June 2001 | $5.78 | $6.74 |
| May 2001 | $6.37 | $7.42 |
| April 2001 | $5.15 | $6 |
| March 2001 | $5.26 | $6.12 |
| February 2001 | $5.68 | $6.62 |
| January 2001 | $5.20 | $6.06 |
| December 2000 | $5.04 | $5.88 |
| November 2000 | $4.88 | $5.69 |
| October 2000 | $4.93 | $5.75 |
| September 2000 | $5.95 | $6.94 |
| August 2000 | $5.79 | $6.75 |
| July 2000 | $5.31 | $6.19 |
| June 2000 | $6.06 | $7.06 |
| May 2000 | $7.72 | $9 |
| April 2000 | $5.95 | $6.94 |
| March 2000 | $5.31 | $6.19 |
| February 2000 | $5.90 | $6.88 |
| January 2000 | $6.65 | $7.75 |
| December 1999 | $6.09 | $7.09 |
| November 1999 | $6.73 | $7.84 |
| October 1999 | $7.08 | $8.25 |
| September 1999 | $7.67 | $8.94 |
| August 1999 | $7.99 | $9.31 |
| July 1999 | $8.10 | $9.44 |
| June 1999 | $7.72 | $9 |
| May 1999 | $7.51 | $8.75 |
| April 1999 | $7.51 | $8.75 |
| March 1999 | $5.58 | $6.50 |
| February 1999 | $6.97 | $8.12 |
| January 1999 | $8.15 | $9.50 |
| December 1998 | $7.94 | $9.25 |
| November 1998 | $8.15 | $9.50 |
| October 1998 | $7.29 | $8.50 |
| September 1998 | $8.26 | $9.62 |
| August 1998 | $9.01 | $10.50 |
| July 1998 | $11.05 | $12.88 |
| June 1998 | $10.83 | $12.62 |
| May 1998 | $10.73 | $12.50 |
| April 1998 | $13.52 | $15.75 |
| March 1998 | $14.37 | $16.75 |
| February 1998 | $14.59 | $17 |
| January 1998 | $13.73 | $16 |
| December 1997 | $15.12 | $17.62 |
| November 1997 | $14.16 | $16.50 |
| October 1997 | $13.30 | $15.50 |
| September 1997 | $13.73 | $16 |
| August 1997 | $11.80 | $13.75 |
| July 1997 | $12.76 | $14.88 |
| June 1997 | $11.05 | $12.88 |
| May 1997 | $10.73 | $12.50 |
| April 1997 | $10.35 | $12.06 |
| March 1997 | $10.40 | $12.12 |
| February 1997 | $10.94 | $12.75 |
| January 1997 | $11.58 | $13.50 |
| December 1996 | $11.37 | $13.25 |
| November 1996 | $10.30 | $12 |
| October 1996 | $11.16 | $13 |
| September 1996 | $12.23 | $14.25 |
| August 1996 | $12.87 | $15 |
| July 1996 | $12.44 | $14.50 |
| June 1996 | $11.80 | $13.75 |
| May 1996 | $14.91 | $17.38 |
| April 1996 | $15.88 | $18.50 |
| March 1996 | $15.02 | $17.50 |
| February 1996 | $17.48 | $20.38 |
| January 1996 | $17.48 | $20.38 |
| December 1995 | $19.31 | $22.50 |
| November 1995 | $19.74 | $23 |
| October 1995 | $19.95 | $23.25 |
| September 1995 | $20.60 | $24 |
| August 1995 | $20.81 | $24.25 |
| July 1995 | $20.38 | $23.75 |
| June 1995 | $20.17 | $23.50 |
| May 1995 | $18.45 | $21.50 |
| April 1995 | $19.09 | $22.25 |
| March 1995 | $20.06 | $23.38 |
| February 1995 | $17.16 | $20 |
| January 1995 | $17.16 | $20 |
| December 1994 | $16.73 | $19.50 |
| November 1994 | $16.95 | $19.75 |
| October 1994 | $19.42 | $22.62 |
| September 1994 | $22.74 | $26.50 |
| August 1994 | $20.17 | $23.50 |
| July 1994 | $20.49 | $23.88 |
| June 1994 | $21.45 | $25 |
| May 1994 | $20.17 | $23.50 |
| April 1994 | $18.02 | $21 |
| March 1994 | $20.27 | $23.62 |
| February 1994 | $21.02 | $24.50 |
| January 1994 | $21.24 | $24.75 |
| December 1993 | $22.42 | $26.12 |
| November 1993 | $19.09 | $22.25 |
| October 1993 | $19.09 | $22.25 |
| September 1993 | $18.24 | $21.25 |
| August 1993 | $17.91 | $20.88 |
| July 1993 | $18.66 | $21.75 |
| June 1993 | $17.38 | $20.25 |
| May 1993 | $16.30 | $19 |
| April 1993 | $15.88 | $18.50 |
| March 1993 | $17.59 | $20.50 |
| February 1993 | $16.52 | $19.25 |
| January 1993 | $16.09 | $18.75 |
| December 1992 | $14.05 | $16.38 |
| November 1992 | $13.19 | $15.38 |
| October 1992 | $16.30 | $19 |
| September 1992 | $16.30 | $19 |
| August 1992 | $16.09 | $18.75 |
| July 1992 | $15.66 | $18.25 |
| June 1992 | $17.38 | $20.25 |
| May 1992 | $19.42 | $22.62 |
| April 1992 | $21.13 | $24.62 |
| March 1992 | $22.52 | $26.25 |
| February 1992 | $23.17 | $27 |
| January 1992 | $20.81 | $24.25 |
| December 1991 | $20.38 | $23.75 |
| November 1991 | $17.81 | $20.75 |
| October 1991 | $21.88 | $25.50 |
| September 1991 | $20.81 | $24.25 |
| August 1991 | $21.02 | $24.50 |
| July 1991 | $17.16 | $20 |
| June 1991 | $18.45 | $21.50 |
| May 1991 | $18.45 | $21.50 |
| April 1991 | $21.45 | $25 |
| March 1991 | $24.88 | $29 |
| February 1991 | $23.38 | $27.25 |
| January 1991 | $22.10 | $25.75 |
| December 1990 | $18.66 | $21.75 |
| November 1990 | $16.09 | $18.75 |
| October 1990 | $17.38 | $20.25 |
| September 1990 | $18.24 | $21.25 |
| August 1990 | $20.17 | $23.50 |
| July 1990 | $24.24 | $28.25 |
| June 1990 | $24.88 | $29 |
| May 1990 | $23.17 | $27 |
| April 1990 | $20.17 | $23.50 |
| March 1990 | $19.74 | $23 |
| February 1990 | $19.09 | $22.25 |
| January 1990 | $17.38 | $20.25 |
| December 1989 | $18.24 | $21.25 |
| November 1989 | $18.45 | $21.50 |
| October 1989 | $18.66 | $21.75 |
| September 1989 | $21.24 | $24.75 |
| August 1989 | $20.17 | $23.50 |
| July 1989 | $21.67 | $25.25 |
| June 1989 | $18.02 | $21 |
| May 1989 | $22.31 | $26 |
| April 1989 | $20.38 | $23.75 |
| March 1989 | $19.31 | $22.50 |
| February 1989 | $19.31 | $22.50 |
| January 1989 | $20.81 | $24.25 |
| December 1988 | $18.88 | $22 |
| November 1988 | $17.59 | $20.50 |
| October 1988 | $18.88 | $22 |
| September 1988 | $18.24 | $21.25 |
| August 1988 | $17.38 | $20.25 |
| July 1988 | $17.38 | $20.25 |
| June 1988 | $18.45 | $21.50 |
| May 1988 | $16.95 | $19.75 |
| April 1988 | $16.73 | $19.50 |
| March 1988 | $13.94 | $16.25 |
| February 1988 | $12.23 | $14.25 |
| January 1988 | $12.66 | $14.75 |
| December 1987 | $10.08 | $11.75 |
| November 1987 | $7.94 | $9.25 |
| October 1987 | $9.44 | $11 |
JOUT
List: Contenders
Price: $41.91
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.15%
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%