COLM: Columbia Sportswear Company

As of Thursday, May 8th, 2025

$ 67.24

+2.59 +4.01%

Open: 65.42
High: 67.55
Low: 64.83
Volume: 1,017,191
Previous Close on Wednesday, May 7th, 2025

$ 64.65

+1.44 +2.28%

Open: 63.86
High: 65.48
Low: 63.30
Volume: 1,067,941

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 65.42 67.55 64.83 67.24 1,016,851 +2.59 +4.01
2025-05-07 63.86 65.48 63.30 64.65 1,067,941 +1.44 +2.28
2025-05-06 60.64 63.42 60.64 63.21 1,807,821 +1.07 +1.72
2025-05-05 59.57 62.64 59.57 62.14 1,559,242 +2.51 +4.21
2025-05-02 60.60 61.96 58.44 59.63 1,982,223 -2.64 -4.24
2025-05-01 62.03 63.42 61.29 62.27 1,233,629 +0.10 +0.16
2025-04-30 61.96 62.38 60.24 62.17 948,984 -0.57 -0.91
2025-04-29 63.20 63.94 62.55 62.74 1,017,935 -1.26 -1.97
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 67.55
On 2025-05-08		 58.44
On 2025-05-02		 4.97 7.98 61.96
On 2025-05-02		 61.96
On 2025-05-02		 0.00 63.37
10D 67.55
On 2025-05-08		 58.44
On 2025-05-02		 1.28 1.94 65.63
On 2025-04-28		 58.44
On 2025-05-02		 -10.96 63.27
20D 68.49
On 2025-04-15		 58.44
On 2025-05-02		 -1.11 -1.62 68.49
On 2025-04-15		 58.44
On 2025-05-02		 -14.67 64.33
WTD 67.55
On 2025-05-08		 59.57
On 2025-05-05		 7.61 12.76 62.64
On 2025-05-05		 62.64
On 2025-05-05		 0.00 64.31
MTD 67.55
On 2025-05-08		 58.44
On 2025-05-02		 5.07 8.16 63.42
On 2025-05-01		 58.44
On 2025-05-02		 -7.85 63.19
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
COLM

Columbia Sportswear Company

67.24 +2.59 +4.01 1,017,191