Columbia Sportswear Company - Common Stock (COLM)
66.18
-1.61 (-2.37%)
NASDAQ· Last Trade: May 31st, 11:48 PM EDT
Historical Prices For Columbia Sportswear Company - Common Stock (COLM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 67.56 | 67.56 | 66.02 | 66.18 | 674,501 | 66.18 |
| 5/28/2026 | 65.86 | 68.30 | 65.81 | 67.79 | 512,575 | 67.79 |
| 5/27/2026 | 66.64 | 68.11 | 65.63 | 66.39 | 680,463 | 66.39 |
| 5/26/2026 | 63.84 | 66.06 | 63.28 | 65.81 | 623,204 | 65.81 |
| 5/22/2026 | 61.50 | 64.00 | 61.48 | 63.39 | 549,292 | 63.39 |
| 5/21/2026 | 60.12 | 62.08 | 58.82 | 61.37 | 459,498 | 61.37 |
| 5/20/2026 | 58.44 | 60.50 | 57.12 | 60.42 | 478,500 | 60.12 |
| 5/19/2026 | 59.17 | 59.42 | 57.65 | 58.58 | 403,788 | 58.29 |
| 5/18/2026 | 58.11 | 60.19 | 57.22 | 59.17 | 616,070 | 58.88 |
| 5/15/2026 | 58.22 | 58.60 | 57.25 | 57.75 | 441,956 | 57.46 |
| 5/14/2026 | 58.24 | 58.73 | 57.57 | 57.99 | 526,204 | 57.70 |
| 5/13/2026 | 58.47 | 58.80 | 57.49 | 58.05 | 504,414 | 57.76 |
| 5/12/2026 | 59.79 | 59.79 | 58.56 | 58.60 | 506,633 | 58.31 |
| 5/11/2026 | 62.87 | 62.97 | 59.07 | 59.24 | 491,387 | 58.95 |
| 5/08/2026 | 63.45 | 63.57 | 62.34 | 63.04 | 479,259 | 62.73 |
| 5/07/2026 | 63.38 | 64.63 | 62.66 | 63.32 | 672,140 | 63.01 |
| 5/06/2026 | 61.55 | 63.53 | 61.35 | 63.45 | 768,593 | 63.13 |
| 5/05/2026 | 59.91 | 61.86 | 59.83 | 60.50 | 580,578 | 60.20 |
| 5/04/2026 | 61.51 | 61.52 | 59.10 | 59.43 | 1,080,219 | 59.13 |
| 5/01/2026 | 63.41 | 63.76 | 60.58 | 62.35 | 1,423,007 | 62.04 |
| 4/30/2026 | 60.28 | 61.49 | 60.00 | 60.92 | 810,610 | 60.62 |
| 4/29/2026 | 60.64 | 60.83 | 59.24 | 59.99 | 563,346 | 59.69 |
| 4/28/2026 | 61.42 | 62.05 | 60.45 | 61.08 | 554,606 | 60.78 |
| 4/27/2026 | 60.35 | 61.47 | 60.35 | 61.08 | 918,151 | 60.78 |
| 4/24/2026 | 62.22 | 62.72 | 60.17 | 60.26 | 450,431 | 59.96 |
| 4/23/2026 | 62.63 | 62.67 | 61.65 | 62.22 | 409,559 | 61.91 |
| 4/22/2026 | 64.21 | 64.29 | 62.38 | 62.63 | 366,081 | 62.32 |
| 4/21/2026 | 64.23 | 65.13 | 63.77 | 63.97 | 457,583 | 63.65 |
| 4/20/2026 | 60.80 | 64.13 | 60.68 | 64.03 | 647,978 | 63.71 |
| 4/17/2026 | 58.64 | 61.39 | 58.35 | 60.79 | 676,886 | 60.49 |
| 4/16/2026 | 58.04 | 59.09 | 57.47 | 57.74 | 342,034 | 57.45 |
| 4/15/2026 | 57.85 | 58.15 | 57.49 | 57.94 | 383,557 | 57.65 |
| 4/14/2026 | 57.22 | 58.17 | 56.95 | 57.76 | 295,476 | 57.47 |
| 4/13/2026 | 56.97 | 57.40 | 56.19 | 57.26 | 383,705 | 56.98 |
| 4/10/2026 | 58.85 | 59.36 | 57.12 | 57.26 | 406,662 | 56.98 |
| 4/09/2026 | 57.64 | 58.94 | 57.06 | 58.78 | 509,208 | 58.49 |
| 4/08/2026 | 57.40 | 58.45 | 57.16 | 57.88 | 837,478 | 57.59 |
| 4/07/2026 | 55.59 | 55.98 | 54.70 | 55.57 | 580,768 | 55.29 |
| 4/06/2026 | 54.27 | 55.68 | 54.27 | 55.64 | 469,040 | 55.36 |
| 4/02/2026 | 54.07 | 55.21 | 53.17 | 54.45 | 633,163 | 54.18 |
| 4/01/2026 | 54.53 | 55.16 | 54.20 | 54.59 | 637,376 | 54.32 |
| 3/31/2026 | 53.82 | 55.03 | 53.30 | 54.81 | 853,962 | 54.54 |
| 3/30/2026 | 55.07 | 55.28 | 52.05 | 52.87 | 875,302 | 52.61 |
| 3/27/2026 | 54.52 | 55.05 | 53.95 | 54.61 | 1,020,647 | 54.34 |
| 3/26/2026 | 55.29 | 56.39 | 54.55 | 54.84 | 598,658 | 54.57 |
| 3/25/2026 | 56.00 | 56.25 | 54.76 | 55.37 | 730,781 | 55.10 |
| 3/24/2026 | 54.66 | 55.89 | 54.66 | 55.53 | 671,522 | 55.25 |
| 3/23/2026 | 56.76 | 57.01 | 54.88 | 55.08 | 649,575 | 54.81 |
| 3/20/2026 | 55.43 | 55.90 | 54.77 | 55.23 | 1,099,145 | 54.96 |
| 3/19/2026 | 54.81 | 55.67 | 54.52 | 55.32 | 588,643 | 55.05 |
| 3/18/2026 | 54.84 | 56.28 | 54.79 | 55.00 | 563,142 | 54.73 |
| 3/17/2026 | 55.60 | 56.12 | 55.00 | 55.18 | 420,369 | 54.91 |
| 3/16/2026 | 55.57 | 56.34 | 54.98 | 55.02 | 556,395 | 54.75 |
| 3/13/2026 | 55.04 | 55.40 | 54.62 | 55.25 | 512,792 | 54.98 |
| 3/12/2026 | 54.70 | 55.88 | 54.01 | 54.95 | 507,006 | 54.68 |
| 3/11/2026 | 56.31 | 56.77 | 54.89 | 55.47 | 469,434 | 55.19 |
| 3/10/2026 | 56.88 | 57.77 | 56.22 | 56.29 | 568,773 | 56.01 |
| 3/09/2026 | 57.00 | 57.42 | 55.08 | 57.19 | 555,731 | 56.91 |
| 3/06/2026 | 59.28 | 59.92 | 57.77 | 58.32 | 445,716 | 57.73 |
| 3/05/2026 | 60.00 | 60.62 | 59.24 | 60.06 | 496,731 | 59.45 |
| 3/04/2026 | 60.40 | 61.17 | 59.10 | 60.24 | 556,523 | 59.63 |
| 3/03/2026 | 58.43 | 60.55 | 57.38 | 60.22 | 561,137 | 59.61 |
| 3/02/2026 | 60.24 | 60.61 | 59.19 | 60.18 | 672,753 | 59.57 |