Columbia Sportswear Company - Common Stock (COLM)

Historical Prices For Columbia Sportswear Company - Common Stock (COLM)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	55.24	55.24	54.08	54.64	596,690	54.64
12/01/2025	53.20	55.97	53.20	55.33	625,970	55.33
11/28/2025	53.92	54.52	53.54	53.71	418,440	53.71
11/26/2025	53.85	54.87	53.77	54.02	574,842	54.02
11/25/2025	52.74	54.64	52.66	54.22	609,948	54.22
11/24/2025	52.91	52.96	51.88	52.31	848,819	52.31
11/21/2025	50.23	53.49	50.23	53.32	644,687	53.32
11/20/2025	49.96	50.75	49.56	49.87	628,569	49.87
11/19/2025	50.83	50.90	49.96	50.16	508,827	49.86
11/18/2025	50.93	51.75	50.51	51.17	512,924	50.86
11/17/2025	53.62	53.62	51.30	51.45	656,784	51.14
11/14/2025	54.31	54.57	53.44	53.69	731,128	53.37
11/13/2025	52.91	54.76	52.83	54.45	835,116	54.12
11/12/2025	53.12	53.87	52.72	53.06	428,516	52.74
11/11/2025	51.25	52.88	51.12	52.52	582,619	52.21
11/10/2025	52.11	52.34	50.66	51.06	655,678	50.75
11/07/2025	50.69	51.77	50.59	51.67	463,330	51.36
11/06/2025	51.86	52.49	50.28	50.76	738,598	50.46
11/05/2025	50.26	52.95	49.93	52.35	776,841	52.04
11/04/2025	50.38	51.63	49.96	50.15	1,336,277	49.85
11/03/2025	49.23	50.60	48.16	50.38	1,126,547	50.08
10/31/2025	48.50	51.48	47.47	49.63	1,903,760	49.33
10/30/2025	51.97	52.94	51.42	51.50	1,035,230	51.19
10/29/2025	53.77	53.77	51.58	51.97	855,037	51.66
10/28/2025	54.25	54.94	52.84	53.77	658,656	53.45
10/27/2025	54.31	55.11	54.07	54.89	646,080	54.56
10/24/2025	54.53	54.53	53.15	53.62	563,753	53.30
10/23/2025	53.66	54.64	53.42	54.57	534,178	54.24
10/22/2025	53.80	54.35	52.69	53.26	790,521	52.94
10/21/2025	52.39	54.75	52.26	54.20	598,962	53.88
10/20/2025	52.57	53.45	52.42	52.53	560,165	52.22
10/17/2025	50.99	52.56	50.92	52.23	628,714	51.92
10/16/2025	50.77	51.18	50.27	50.84	493,637	50.54
10/15/2025	52.45	52.87	50.89	50.99	445,425	50.69
10/14/2025	49.55	51.67	49.47	51.41	550,116	51.10
10/13/2025	50.05	50.94	49.67	50.72	470,519	50.42
10/10/2025	51.47	51.47	48.89	48.96	997,301	48.67
10/09/2025	53.13	53.13	51.12	51.39	533,986	51.08
10/08/2025	52.19	53.25	51.78	53.19	307,120	52.87
10/07/2025	53.65	53.78	51.89	52.03	447,792	51.72
10/06/2025	53.30	53.90	52.41	53.45	493,682	53.13
10/03/2025	53.79	54.27	53.16	53.30	727,391	52.98
10/02/2025	52.54	53.71	52.12	53.70	488,722	53.38
10/01/2025	52.57	53.29	52.02	52.67	545,077	52.35
9/30/2025	51.51	52.40	51.27	52.30	686,033	51.99
9/29/2025	53.08	53.09	51.29	51.65	555,884	51.34
9/26/2025	51.00	52.65	50.98	52.64	581,151	52.33
9/25/2025	53.31	53.67	50.44	50.89	755,896	50.59
9/24/2025	52.59	53.95	52.59	53.71	500,552	53.39
9/23/2025	53.05	54.04	52.61	52.67	392,216	52.35
9/22/2025	53.24	53.63	52.77	53.04	493,805	52.72
9/19/2025	54.47	54.47	53.21	53.35	1,652,771	53.03
9/18/2025	54.01	54.47	53.71	54.40	734,593	54.07
9/17/2025	54.18	55.34	53.14	53.25	912,491	52.93
9/16/2025	54.15	54.27	53.44	53.90	682,330	53.58
9/15/2025	54.70	54.98	53.74	54.11	772,372	53.79
9/12/2025	55.38	55.38	54.11	54.61	540,536	54.28
9/11/2025	55.20	55.90	54.90	55.69	645,217	55.36
9/10/2025	55.00	55.32	54.45	55.02	865,060	54.69
9/09/2025	56.22	56.22	55.09	55.24	512,432	54.91
9/08/2025	56.60	56.97	55.06	56.55	813,666	56.21
9/05/2025	57.43	58.48	56.17	56.50	734,525	56.16
9/04/2025	56.32	57.58	56.32	57.52	752,504	57.18
9/03/2025	56.37	57.35	55.94	56.62	946,017	56.28