Deckers Outdoor Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	87.240	87.570	85.000	85.710	85.710	2,697,700
2026-10-15	84.600	87.240	84.130	86.580	86.580	3,140,100
2026-10-14	83.880	84.240	81.540	82.820	82.820	2,653,800
2026-10-13	85.040	86.250	83.490	84.020	84.020	2,999,400
2026-10-12	82.970	84.350	82.150	84.270	84.270	2,448,600
2026-10-09	82.910	83.380	81.540	82.890	82.890	2,158,700
2026-10-08	80.140	83.020	79.960	82.560	82.560	3,052,900
2026-10-07	81.150	81.420	79.150	80.380	80.380	3,245,200
2026-10-06	80.830	82.140	79.200	81.660	81.660	3,276,600
2026-10-05	79.480	80.310	78.720	80.210	80.210	2,801,900
2026-10-02	79.500	79.900	78.300	79.120	79.120	2,708,000
2026-10-01	78.690	79.810	77.940	79.570	79.570	3,017,100
2026-09-30	78.300	78.590	77.200	78.140	78.140	4,194,600
2026-09-29	78.460	78.700	77.420	77.680	77.680	3,599,000
2026-09-28	78.210	79.120	77.680	78.360	78.360	3,359,600
2026-09-25	78.890	79.650	78.250	78.670	78.670	2,550,900
2026-09-24	78.830	79.530	78.020	78.680	78.680	2,121,200
2026-09-23	79.260	79.950	77.970	78.590	78.590	3,217,800
2026-09-22	82.930	83.000	79.580	79.830	79.830	3,551,200
2026-09-21	79.380	80.770	77.930	80.230	80.230	3,807,500
2026-09-18	80.000	80.470	78.220	78.430	78.430	6,809,400
2026-09-17	79.360	80.200	77.390	79.710	79.710	3,904,700
2026-09-16	78.210	79.940	77.730	77.960	77.960	3,038,200
2026-09-15	80.300	80.540	77.370	77.510	77.510	3,931,100
2026-09-14	80.210	81.160	78.800	80.540	80.540	4,184,800
2026-09-11	81.080	81.990	81.080	81.270	81.270	3,027,100
2026-09-10	80.000	80.460	79.340	79.880	79.880	2,808,100
2026-09-09	81.160	82.490	80.110	80.230	80.230	4,073,000
2026-09-08	85.730	86.330	82.270	82.600	82.600	3,130,000
2026-09-04	83.870	85.950	83.870	85.810	85.810	2,693,000
2026-09-03	84.000	85.030	83.250	84.500	84.500	2,441,600
2026-09-02	84.480	85.380	83.700	83.760	83.760	2,934,100
2026-09-01	86.340	86.930	83.930	84.580	84.580	2,860,900
2026-08-31	87.610	87.960	86.480	87.080	87.080	3,117,500
2026-08-28	87.170	88.670	86.520	87.760	87.760	2,594,200
2026-08-27	89.150	89.490	86.110	86.330	86.330	2,941,300
2026-08-26	88.790	89.780	88.380	89.470	89.470	3,205,600
2026-08-25	89.510	89.715	88.200	88.740	88.740	3,269,651
2026-08-24	92.010	93.090	90.820	92.080	92.080	2,754,051
2026-08-21	89.730	91.680	89.060	91.680	91.680	2,292,600
2026-08-20	90.000	90.560	88.130	88.860	88.860	2,515,400
2026-08-19	89.980	92.200	89.980	91.570	91.570	2,169,100
2026-08-18	90.660	91.870	89.460	89.510	89.510	2,183,900
2026-08-17	92.000	92.390	89.680	90.110	90.110	2,827,600
2026-08-14	92.500	94.330	92.300	93.090	93.090	1,654,400
2026-08-13	92.500	93.690	91.660	93.300	93.300	2,339,500
2026-08-12	93.780	94.370	91.080	91.200	91.200	3,568,000
2026-08-11	95.000	95.760	93.110	93.840	93.840	3,113,200
2026-08-10	98.180	98.180	95.030	97.440	97.440	1,875,300
2026-08-07	96.980	98.580	96.780	97.460	97.460	1,237,100
2026-08-06	99.020	99.800	97.740	97.870	97.870	1,192,000
2026-08-05	100.52	101.67	99.130	99.310	99.310	1,425,700
2026-08-04	99.820	101.16	99.490	99.870	99.870	2,215,500
2026-08-03	99.430	101.15	97.890	99.500	99.500	2,186,200
2026-07-31	98.750	99.730	96.820	96.880	96.880	2,325,200
2026-07-30	101.73	102.17	98.020	99.690	99.690	2,131,200
2026-07-29	102.21	104.88	101.38	103.54	103.54	2,154,800
2026-07-28	99.130	104.24	99.130	103.92	103.92	3,095,200
2026-07-27	98.690	100.00	97.700	97.730	97.730	3,053,400
2026-07-24	94.010	97.110	91.800	96.040	96.040	5,138,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

Date	Split (new : old)
2024-09-17	6:1
2010-07-06	3:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.