Columbia Sportswear Company - Common Stock (COLM)
60.26
-1.96 (-3.15%)
NASDAQ · Last Trade: Apr 25th, 12:20 PM EDT
Historical Prices For Columbia Sportswear Company - Common Stock (COLM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/24/2026 | 62.22 | 62.72 | 60.17 | 60.26 | 450,431 | 60.26 |
| 4/23/2026 | 62.63 | 62.67 | 61.65 | 62.22 | 409,559 | 62.22 |
| 4/22/2026 | 64.21 | 64.29 | 62.38 | 62.63 | 366,081 | 62.63 |
| 4/21/2026 | 64.23 | 65.13 | 63.77 | 63.97 | 457,583 | 63.97 |
| 4/20/2026 | 60.80 | 64.13 | 60.68 | 64.03 | 647,978 | 64.03 |
| 4/17/2026 | 58.64 | 61.39 | 58.35 | 60.79 | 676,886 | 60.79 |
| 4/16/2026 | 58.04 | 59.09 | 57.47 | 57.74 | 342,034 | 57.74 |
| 4/15/2026 | 57.85 | 58.15 | 57.49 | 57.94 | 383,557 | 57.94 |
| 4/14/2026 | 57.22 | 58.17 | 56.95 | 57.76 | 295,476 | 57.76 |
| 4/13/2026 | 56.97 | 57.40 | 56.19 | 57.26 | 383,705 | 57.26 |
| 4/10/2026 | 58.85 | 59.36 | 57.12 | 57.26 | 406,662 | 57.26 |
| 4/09/2026 | 57.64 | 58.94 | 57.06 | 58.78 | 509,208 | 58.78 |
| 4/08/2026 | 57.40 | 58.45 | 57.16 | 57.88 | 837,478 | 57.88 |
| 4/07/2026 | 55.59 | 55.98 | 54.70 | 55.57 | 580,768 | 55.57 |
| 4/06/2026 | 54.27 | 55.68 | 54.27 | 55.64 | 469,040 | 55.64 |
| 4/02/2026 | 54.07 | 55.21 | 53.17 | 54.45 | 633,163 | 54.45 |
| 4/01/2026 | 54.53 | 55.16 | 54.20 | 54.59 | 637,376 | 54.59 |
| 3/31/2026 | 53.82 | 55.03 | 53.30 | 54.81 | 853,962 | 54.81 |
| 3/30/2026 | 55.07 | 55.28 | 52.05 | 52.87 | 875,302 | 52.87 |
| 3/27/2026 | 54.52 | 55.05 | 53.95 | 54.61 | 1,020,647 | 54.61 |
| 3/26/2026 | 55.29 | 56.39 | 54.55 | 54.84 | 598,658 | 54.84 |
| 3/25/2026 | 56.00 | 56.25 | 54.76 | 55.37 | 730,781 | 55.37 |
| 3/24/2026 | 54.66 | 55.89 | 54.66 | 55.53 | 671,522 | 55.53 |
| 3/23/2026 | 56.76 | 57.01 | 54.88 | 55.08 | 649,575 | 55.08 |
| 3/20/2026 | 55.43 | 55.90 | 54.77 | 55.23 | 1,099,145 | 55.23 |
| 3/19/2026 | 54.81 | 55.67 | 54.52 | 55.32 | 588,643 | 55.32 |
| 3/18/2026 | 54.84 | 56.28 | 54.79 | 55.00 | 563,142 | 55.00 |
| 3/17/2026 | 55.60 | 56.12 | 55.00 | 55.18 | 420,369 | 55.18 |
| 3/16/2026 | 55.57 | 56.34 | 54.98 | 55.02 | 556,395 | 55.02 |
| 3/13/2026 | 55.04 | 55.40 | 54.62 | 55.25 | 512,792 | 55.25 |
| 3/12/2026 | 54.70 | 55.88 | 54.01 | 54.95 | 507,006 | 54.95 |
| 3/11/2026 | 56.31 | 56.77 | 54.89 | 55.47 | 469,434 | 55.47 |
| 3/10/2026 | 56.88 | 57.77 | 56.22 | 56.29 | 568,773 | 56.29 |
| 3/09/2026 | 57.00 | 57.42 | 55.08 | 57.19 | 555,731 | 57.19 |
| 3/06/2026 | 59.28 | 59.92 | 57.77 | 58.32 | 445,716 | 58.02 |
| 3/05/2026 | 60.00 | 60.62 | 59.24 | 60.06 | 496,731 | 59.75 |
| 3/04/2026 | 60.40 | 61.17 | 59.10 | 60.24 | 556,523 | 59.93 |
| 3/03/2026 | 58.43 | 60.55 | 57.38 | 60.22 | 561,137 | 59.91 |
| 3/02/2026 | 60.24 | 60.61 | 59.19 | 60.18 | 672,753 | 59.87 |
| 2/27/2026 | 61.38 | 62.77 | 60.00 | 61.94 | 871,261 | 61.62 |
| 2/26/2026 | 61.38 | 62.30 | 61.13 | 62.09 | 545,523 | 61.77 |
| 2/25/2026 | 61.97 | 62.92 | 60.49 | 60.86 | 543,481 | 60.55 |
| 2/24/2026 | 62.02 | 63.17 | 61.64 | 61.74 | 569,858 | 61.42 |
| 2/23/2026 | 63.68 | 63.74 | 60.47 | 61.81 | 580,743 | 61.49 |
| 2/20/2026 | 62.75 | 64.79 | 62.00 | 64.23 | 725,066 | 63.90 |
| 2/19/2026 | 64.39 | 64.50 | 61.80 | 62.62 | 735,099 | 62.30 |
| 2/18/2026 | 63.83 | 64.85 | 63.45 | 64.28 | 851,966 | 63.95 |
| 2/17/2026 | 63.32 | 64.13 | 62.47 | 64.01 | 1,025,137 | 63.68 |
| 2/13/2026 | 61.85 | 63.41 | 61.67 | 63.29 | 821,933 | 62.96 |
| 2/12/2026 | 62.25 | 63.93 | 61.09 | 61.88 | 845,830 | 61.56 |
| 2/11/2026 | 62.61 | 62.99 | 61.12 | 62.19 | 1,223,599 | 61.87 |
| 2/10/2026 | 62.90 | 64.08 | 62.34 | 62.41 | 1,192,873 | 62.09 |
| 2/09/2026 | 62.82 | 63.65 | 62.24 | 62.83 | 1,312,024 | 62.51 |
| 2/06/2026 | 61.07 | 63.84 | 61.07 | 63.07 | 1,431,949 | 62.75 |
| 2/05/2026 | 64.68 | 65.47 | 60.70 | 61.07 | 1,694,065 | 60.76 |
| 2/04/2026 | 65.96 | 67.91 | 64.04 | 65.69 | 2,687,804 | 65.35 |
| 2/03/2026 | 54.66 | 58.19 | 54.66 | 57.40 | 1,537,758 | 57.10 |
| 2/02/2026 | 55.19 | 56.22 | 54.66 | 55.33 | 758,210 | 55.05 |
| 1/30/2026 | 54.63 | 55.58 | 54.28 | 55.28 | 664,782 | 55.00 |
| 1/29/2026 | 53.96 | 54.52 | 53.17 | 54.13 | 425,057 | 53.85 |
| 1/28/2026 | 54.12 | 55.15 | 53.63 | 53.88 | 604,808 | 53.60 |
| 1/27/2026 | 53.64 | 54.65 | 52.98 | 54.16 | 573,075 | 53.88 |
| 1/26/2026 | 52.98 | 54.41 | 52.92 | 53.49 | 681,014 | 53.21 |