Columbia Sportswear (COLM)
75.31
-1.45 (-1.89%)
At close: Mar 28, 2025, 3:59 PM
77.28
2.61%
After-hours: Mar 28, 2025, 06:36 PM EDT
COLM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 76.26 | 76.26 | 74.99 | 75.30 | -1.46 | -1.90% | 512,641 |
| Mar 27, 2025 | 76.41 | 77.27 | 75.78 | 76.76 | 0.40 | 0.52% | 355,802 |
| Mar 26, 2025 | 76.55 | 76.55 | 75.68 | 76.36 | 0.18 | 0.24% | 438,700 |
| Mar 25, 2025 | 77.62 | 77.72 | 75.63 | 76.18 | -1.79 | -2.30% | 583,431 |
| Mar 24, 2025 | 77.09 | 78.20 | 76.61 | 77.97 | 1.40 | 1.83% | 671,800 |
| Mar 21, 2025 | 75.43 | 77.39 | 74.21 | 76.57 | 0.21 | 0.28% | 2,338,194 |
| Mar 20, 2025 | 77.80 | 78.19 | 76.08 | 76.36 | -1.73 | -2.22% | 666,300 |
| Mar 19, 2025 | 78.34 | 78.71 | 76.76 | 78.09 | -0.42 | -0.53% | 613,512 |
| Mar 18, 2025 | 78.61 | 79.50 | 77.94 | 78.51 | -1.03 | -1.29% | 591,900 |
| Mar 17, 2025 | 78.68 | 80.37 | 78.67 | 79.54 | 1.12 | 1.43% | 844,800 |
| Mar 14, 2025 | 78.19 | 79.05 | 77.56 | 78.42 | 0.46 | 0.59% | 689,800 |
| Mar 13, 2025 | 78.53 | 79.05 | 77.11 | 77.96 | -0.77 | -0.98% | 687,200 |
| Mar 12, 2025 | 80.81 | 81.06 | 77.60 | 78.73 | -1.79 | -2.22% | 1,167,256 |
| Mar 11, 2025 | 84.72 | 84.72 | 80.36 | 80.52 | -4.72 | -5.54% | 966,800 |
| Mar 10, 2025 | 83.71 | 89.00 | 83.44 | 85.24 | 0.98 | 1.16% | 1,141,917 |
| Mar 7, 2025 | 83.65 | 84.55 | 81.87 | 84.26 | 0.49 | 0.58% | 767,100 |
| Mar 6, 2025 | 84.10 | 85.00 | 82.44 | 83.77 | -0.59 | -0.70% | 806,500 |
| Mar 5, 2025 | 83.24 | 84.64 | 82.54 | 84.36 | 1.12 | 1.35% | 876,200 |
| Mar 4, 2025 | 83.25 | 84.53 | 82.80 | 83.24 | -0.92 | -1.09% | 779,339 |
| Mar 3, 2025 | 86.60 | 87.72 | 84.07 | 84.16 | -2.68 | -3.09% | 1,546,000 |
| Feb 28, 2025 | 89.57 | 90.29 | 85.66 | 86.84 | -2.80 | -3.12% | 1,163,140 |
| Feb 27, 2025 | 90.67 | 91.07 | 89.36 | 89.64 | -1.36 | -1.49% | 975,161 |
| Feb 26, 2025 | 91.80 | 92.88 | 90.44 | 91.00 | -0.79 | -0.86% | 1,333,038 |
| Feb 25, 2025 | 91.61 | 92.31 | 90.40 | 91.79 | -0.29 | -0.31% | 978,852 |
| Feb 24, 2025 | 91.00 | 92.27 | 90.76 | 92.08 | 1.34 | 1.48% | 860,400 |
| Feb 21, 2025 | 90.71 | 92.09 | 89.84 | 90.74 | 0.44 | 0.49% | 1,014,300 |
| Feb 20, 2025 | 90.11 | 90.55 | 89.54 | 90.30 | 0.18 | 0.20% | 619,000 |
| Feb 19, 2025 | 88.00 | 90.49 | 86.64 | 90.12 | 1.27 | 1.43% | 903,420 |
| Feb 18, 2025 | 84.64 | 88.97 | 84.64 | 88.85 | 4.27 | 5.05% | 953,512 |
| Feb 14, 2025 | 82.85 | 84.93 | 82.37 | 84.58 | 1.99 | 2.41% | 774,046 |
| Feb 13, 2025 | 79.86 | 82.72 | 79.61 | 82.59 | 3.13 | 3.94% | 716,227 |
| Feb 12, 2025 | 77.62 | 80.22 | 77.60 | 79.46 | 1.12 | 1.43% | 665,654 |
| Feb 11, 2025 | 78.56 | 79.36 | 76.30 | 78.34 | 0.34 | 0.44% | 1,160,500 |
| Feb 10, 2025 | 79.24 | 80.16 | 77.69 | 78.00 | -1.27 | -1.60% | 883,504 |
| Feb 7, 2025 | 79.32 | 81.37 | 78.58 | 79.27 | -0.39 | -0.49% | 859,845 |
| Feb 6, 2025 | 81.99 | 82.47 | 79.47 | 79.66 | -1.31 | -1.62% | 916,252 |
| Feb 5, 2025 | 79.00 | 82.66 | 78.88 | 80.97 | -4.89 | -5.70% | 1,625,400 |
| Feb 4, 2025 | 85.69 | 87.42 | 85.16 | 85.86 | 0.67 | 0.79% | 872,600 |
| Feb 3, 2025 | 86.54 | 87.38 | 84.55 | 85.19 | -3.11 | -3.52% | 930,152 |
| Jan 31, 2025 | 90.10 | 90.65 | 88.27 | 88.30 | -2.06 | -2.28% | 596,328 |
| Jan 30, 2025 | 89.20 | 90.95 | 88.41 | 90.36 | 1.85 | 2.09% | 448,700 |
| Jan 29, 2025 | 89.72 | 90.42 | 88.50 | 88.51 | -1.14 | -1.27% | 522,300 |
| Jan 28, 2025 | 89.05 | 91.01 | 89.05 | 89.65 | 0.07 | 0.08% | 423,600 |
| Jan 27, 2025 | 89.08 | 89.95 | 88.67 | 89.58 | 0.23 | 0.26% | 368,407 |
| Jan 24, 2025 | 89.57 | 90.98 | 88.78 | 89.35 | -0.17 | -0.19% | 453,900 |
| Jan 23, 2025 | 87.08 | 89.66 | 86.61 | 89.52 | 1.85 | 2.11% | 464,900 |
| Jan 22, 2025 | 87.09 | 87.77 | 86.44 | 87.67 | 0.44 | 0.50% | 347,832 |
| Jan 21, 2025 | 84.32 | 87.33 | 83.90 | 87.23 | 3.61 | 4.32% | 340,900 |
| Jan 17, 2025 | 83.57 | 84.34 | 82.98 | 83.62 | 0.78 | 0.94% | 267,900 |
| Jan 16, 2025 | 82.78 | 83.00 | 82.03 | 82.84 | -0.10 | -0.12% | 260,433 |