COLM: Columbia Sportswear Company

As of Friday, December 5th, 2025

$ 55.11

+0.60 +1.10%

Open: 54.63
High: 55.44
Low: 54.07
Volume: 493,577
Previous Close on Thursday, December 4th, 2025

$ 54.51

-0.67 -1.21%

Open: 54.82
High: 55.50
Low: 54.21
Volume: 43,782

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 54.63 55.44 54.07 55.11 493,577 +0.60 +1.10
2025-12-04 54.82 55.50 54.21 54.51 43,782 -0.67 -1.21
2025-12-03 54.48 55.85 54.45 55.18 437,853 +0.54 +0.99
2025-12-02 55.24 55.24 54.08 54.64 59,669 -0.69 -1.25
2025-12-01 53.20 55.97 53.20 55.33 623,767 +1.62 +3.02
2025-11-28 53.92 54.52 53.54 53.71 418,428 -0.31 -0.57
2025-11-26 53.85 54.87 53.77 54.02 574,655 -0.20 -0.37
2025-11-25 52.74 54.64 52.67 54.22 609,743 +1.91 +3.65
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 55.97
On 2025-12-01		 53.20
On 2025-12-01		 1.40 2.61 55.97
On 2025-12-01		 54.07
On 2025-12-05		 -3.39 54.95
10D 55.97
On 2025-12-01		 50.23
On 2025-11-21		 5.24 10.51 55.97
On 2025-12-01		 54.07
On 2025-12-05		 -3.39 54.24
20D 55.97
On 2025-12-01		 49.57
On 2025-11-20		 4.35 8.57 54.76
On 2025-11-13		 49.57
On 2025-11-20		 -9.49 53.07
WTD 55.97
On 2025-12-01		 53.20
On 2025-12-01		 1.40 2.61 55.97
On 2025-12-01		 54.07
On 2025-12-05		 -3.39 54.95
MTD 55.97
On 2025-12-01		 53.20
On 2025-12-01		 1.40 2.61 55.97
On 2025-12-01		 54.07
On 2025-12-05		 -3.39 54.95
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,057,682
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,875,249
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,900,359
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,238,931
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
TEAM

Atlassian Corporation Plc

159.33 +2.79 +1.78 4,013,972
AMD

Advanced Micro Devices, Inc.

217.97 +1.99 +0.92 33,170,307
SIG

Signet Jewelers Limited

83.00 -2.02 -2.38 1,222,554
XOM

Exxon Mobil Corporation

116.54 -0.60 -0.51 12,396,377
COLM

Columbia Sportswear Company

55.11 +0.60 +1.10 493,577