Columbia Sportswear Company - Common Stock (COLM)
61.79
+0.00 (0.00%)
NASDAQ · Last Trade: Jun 4th, 9:38 AM EDT
Historical Prices For Columbia Sportswear Company - Common Stock (COLM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2025 | 61.58 | 61.98 | 60.22 | 61.79 | 806,069 | 61.79 |
| 6/02/2025 | 63.38 | 63.41 | 61.07 | 61.27 | 834,591 | 61.27 |
| 5/30/2025 | 63.94 | 64.29 | 63.47 | 63.78 | 854,767 | 63.78 |
| 5/29/2025 | 65.58 | 65.91 | 63.71 | 64.51 | 879,544 | 64.51 |
| 5/28/2025 | 65.84 | 66.27 | 65.00 | 65.07 | 574,241 | 65.07 |
| 5/27/2025 | 64.82 | 66.44 | 64.50 | 66.17 | 712,195 | 66.17 |
| 5/23/2025 | 62.89 | 64.25 | 62.79 | 63.80 | 559,968 | 63.80 |
| 5/22/2025 | 64.21 | 65.20 | 63.88 | 64.92 | 758,053 | 64.92 |
| 5/21/2025 | 65.48 | 66.47 | 64.71 | 64.75 | 471,500 | 64.45 |
| 5/20/2025 | 65.99 | 67.52 | 65.56 | 66.40 | 534,654 | 66.09 |
| 5/19/2025 | 65.49 | 66.75 | 65.37 | 65.65 | 463,606 | 65.35 |
| 5/16/2025 | 67.12 | 67.47 | 66.47 | 66.70 | 622,344 | 66.39 |
| 5/15/2025 | 67.09 | 67.52 | 66.15 | 67.22 | 562,600 | 66.91 |
| 5/14/2025 | 68.26 | 68.50 | 66.93 | 67.05 | 610,601 | 66.74 |
| 5/13/2025 | 69.83 | 70.00 | 68.48 | 68.63 | 593,617 | 68.31 |
| 5/12/2025 | 69.64 | 71.68 | 68.92 | 69.59 | 818,271 | 69.27 |
| 5/09/2025 | 67.24 | 67.48 | 65.55 | 66.08 | 812,883 | 65.77 |
| 5/08/2025 | 65.42 | 67.55 | 64.83 | 67.24 | 1,017,191 | 66.93 |
| 5/07/2025 | 63.86 | 65.48 | 63.30 | 64.65 | 1,068,077 | 64.35 |
| 5/06/2025 | 60.63 | 63.42 | 60.63 | 63.21 | 1,811,107 | 62.92 |
| 5/05/2025 | 59.57 | 62.63 | 59.57 | 62.14 | 1,559,242 | 61.85 |
| 5/02/2025 | 60.60 | 61.96 | 58.44 | 59.63 | 1,982,388 | 59.35 |
| 5/01/2025 | 62.03 | 63.41 | 61.28 | 62.27 | 1,233,856 | 61.98 |
| 4/30/2025 | 61.96 | 62.38 | 60.24 | 62.17 | 949,224 | 61.88 |
| 4/29/2025 | 63.20 | 63.94 | 62.55 | 62.74 | 1,019,500 | 62.45 |
| 4/28/2025 | 64.20 | 65.63 | 63.74 | 64.00 | 633,684 | 63.70 |
| 4/25/2025 | 65.55 | 65.59 | 63.86 | 64.66 | 913,753 | 64.36 |
| 4/24/2025 | 65.39 | 66.96 | 64.98 | 65.96 | 781,890 | 65.65 |
| 4/23/2025 | 66.74 | 68.09 | 65.02 | 65.27 | 721,609 | 64.97 |
| 4/22/2025 | 63.85 | 64.56 | 62.97 | 64.34 | 838,352 | 64.04 |
| 4/21/2025 | 64.65 | 64.65 | 61.96 | 63.08 | 1,041,873 | 62.79 |
| 4/17/2025 | 65.10 | 65.73 | 64.49 | 65.52 | 842,757 | 65.22 |
| 4/16/2025 | 65.58 | 66.95 | 64.42 | 64.91 | 614,713 | 64.61 |
| 4/15/2025 | 67.67 | 68.49 | 65.67 | 65.97 | 462,245 | 65.66 |
| 4/14/2025 | 67.11 | 68.22 | 66.03 | 67.55 | 777,469 | 67.24 |
| 4/11/2025 | 65.39 | 65.88 | 63.43 | 65.62 | 730,048 | 65.32 |
| 4/10/2025 | 67.10 | 67.53 | 63.97 | 65.65 | 932,920 | 65.35 |
| 4/09/2025 | 60.38 | 68.94 | 59.07 | 68.35 | 1,588,525 | 68.03 |
| 4/08/2025 | 67.50 | 68.25 | 60.51 | 60.97 | 1,265,189 | 60.69 |
| 4/07/2025 | 67.17 | 68.52 | 64.53 | 65.55 | 1,612,695 | 65.25 |
| 4/04/2025 | 65.42 | 72.51 | 64.84 | 68.84 | 2,430,147 | 68.52 |
| 4/03/2025 | 71.74 | 74.05 | 66.91 | 67.19 | 1,806,974 | 66.88 |
| 4/02/2025 | 76.06 | 77.67 | 75.92 | 77.36 | 432,160 | 77.00 |
| 4/01/2025 | 75.83 | 77.14 | 75.83 | 76.83 | 471,332 | 76.47 |
| 3/31/2025 | 75.06 | 76.24 | 74.40 | 75.69 | 594,753 | 75.34 |
| 3/28/2025 | 76.26 | 76.26 | 74.99 | 75.30 | 512,642 | 74.95 |
| 3/27/2025 | 76.41 | 77.27 | 75.78 | 76.76 | 355,802 | 76.40 |
| 3/26/2025 | 76.55 | 76.55 | 75.68 | 76.36 | 438,684 | 76.01 |
| 3/25/2025 | 77.62 | 77.72 | 75.63 | 76.18 | 583,431 | 75.83 |
| 3/24/2025 | 77.09 | 78.20 | 76.61 | 77.97 | 671,759 | 77.61 |
| 3/21/2025 | 75.43 | 77.39 | 74.21 | 76.57 | 2,338,194 | 76.22 |
| 3/20/2025 | 77.80 | 78.19 | 76.08 | 76.36 | 666,260 | 76.01 |
| 3/19/2025 | 78.34 | 78.71 | 76.76 | 78.09 | 613,511 | 77.73 |
| 3/18/2025 | 78.61 | 79.50 | 77.94 | 78.51 | 591,874 | 78.15 |
| 3/17/2025 | 78.68 | 80.37 | 78.67 | 79.54 | 844,790 | 79.17 |
| 3/14/2025 | 78.19 | 79.05 | 77.56 | 78.42 | 689,758 | 78.06 |
| 3/13/2025 | 78.53 | 79.05 | 77.11 | 77.96 | 687,165 | 77.60 |
| 3/12/2025 | 80.81 | 81.06 | 77.60 | 78.73 | 1,167,256 | 78.37 |
| 3/11/2025 | 84.72 | 84.72 | 80.36 | 80.52 | 966,797 | 80.15 |
| 3/10/2025 | 83.71 | 89.00 | 83.44 | 85.24 | 1,141,917 | 84.85 |
| 3/07/2025 | 83.65 | 84.55 | 81.87 | 84.26 | 767,100 | 83.57 |
| 3/06/2025 | 84.10 | 85.00 | 82.44 | 83.77 | 806,475 | 83.08 |
| 3/05/2025 | 83.24 | 84.64 | 82.54 | 84.36 | 876,191 | 83.67 |
| 3/04/2025 | 83.25 | 84.53 | 82.80 | 83.24 | 779,339 | 82.56 |