Deckers Outdoor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 959.88 | 964.00 | 951.50 | 954.89 | 159.15 | 1,050,600 |
| 2024-08-21 | 957.70 | 964.19 | 948.60 | 957.54 | 159.59 | 1,790,400 |
| 2024-08-20 | 965.25 | 969.99 | 943.98 | 948.67 | 158.11 | 1,178,400 |
| 2024-08-19 | 951.50 | 965.95 | 951.50 | 963.22 | 160.54 | 984,000 |
| 2024-08-16 | 947.41 | 963.13 | 942.62 | 950.53 | 158.42 | 1,732,200 |
| 2024-08-15 | 953.78 | 966.50 | 937.07 | 947.55 | 157.93 | 1,918,200 |
| 2024-08-14 | 939.69 | 950.00 | 917.73 | 919.37 | 153.23 | 1,563,600 |
| 2024-08-13 | 920.00 | 944.75 | 920.00 | 944.32 | 157.39 | 1,936,200 |
| 2024-08-12 | 890.02 | 918.93 | 890.02 | 918.30 | 153.05 | 2,084,400 |
| 2024-08-09 | 880.83 | 892.34 | 874.61 | 890.25 | 148.38 | 1,294,200 |
| 2024-08-08 | 854.17 | 885.73 | 846.44 | 883.93 | 147.32 | 2,382,000 |
| 2024-08-07 | 881.99 | 884.00 | 841.48 | 843.28 | 140.55 | 2,365,200 |
| 2024-08-06 | 863.25 | 882.36 | 852.77 | 869.20 | 144.87 | 1,873,800 |
| 2024-08-05 | 824.63 | 863.00 | 806.90 | 850.48 | 141.75 | 2,247,000 |
| 2024-08-02 | 882.91 | 882.91 | 854.38 | 865.33 | 144.22 | 1,846,200 |
| 2024-08-01 | 922.77 | 932.86 | 895.02 | 906.21 | 151.04 | 1,522,200 |
| 2024-07-31 | 923.17 | 933.00 | 916.71 | 922.63 | 153.77 | 1,846,200 |
| 2024-07-30 | 922.42 | 930.00 | 907.06 | 911.23 | 151.87 | 1,952,400 |
| 2024-07-29 | 897.50 | 932.27 | 891.45 | 921.22 | 153.54 | 3,219,600 |
| 2024-07-26 | 959.81 | 980.00 | 893.00 | 894.70 | 149.12 | 7,816,200 |
| 2024-07-25 | 850.00 | 855.57 | 820.52 | 841.50 | 140.25 | 5,346,000 |
| 2024-07-24 | 878.31 | 882.98 | 845.50 | 846.04 | 141.01 | 2,683,800 |
| 2024-07-23 | 887.01 | 906.74 | 882.25 | 882.43 | 147.07 | 2,299,200 |
| 2024-07-22 | 880.00 | 889.91 | 872.81 | 883.91 | 147.32 | 1,890,600 |
| 2024-07-19 | 887.15 | 892.32 | 869.89 | 871.24 | 145.21 | 1,538,400 |
| 2024-07-18 | 898.51 | 916.80 | 880.99 | 886.86 | 147.81 | 2,086,200 |
| 2024-07-17 | 907.66 | 933.26 | 889.52 | 889.62 | 148.27 | 2,183,400 |
| 2024-07-16 | 910.00 | 912.94 | 893.40 | 912.87 | 152.15 | 2,289,600 |
| 2024-07-15 | 898.00 | 912.38 | 896.20 | 899.58 | 149.93 | 2,434,200 |
| 2024-07-12 | 899.10 | 910.00 | 887.84 | 898.06 | 149.68 | 2,373,000 |
| 2024-07-11 | 894.85 | 895.38 | 876.69 | 888.64 | 148.11 | 2,966,400 |
| 2024-07-10 | 925.00 | 927.50 | 851.85 | 893.37 | 148.90 | 3,773,400 |
| 2024-07-09 | 949.71 | 955.15 | 938.29 | 939.05 | 156.51 | 1,356,600 |
| 2024-07-08 | 944.47 | 954.05 | 935.12 | 952.70 | 158.78 | 1,821,600 |
| 2024-07-05 | 936.33 | 939.99 | 927.50 | 939.32 | 156.55 | 1,073,400 |
| 2024-07-03 | 942.39 | 953.03 | 929.48 | 935.69 | 155.95 | 996,000 |
| 2024-07-02 | 943.61 | 952.88 | 925.03 | 940.64 | 156.77 | 1,805,400 |
| 2024-07-01 | 975.70 | 979.62 | 919.24 | 946.30 | 157.72 | 2,159,400 |
| 2024-06-28 | 978.04 | 1,004.31 | 965.55 | 967.95 | 161.33 | 3,535,800 |
| 2024-06-27 | 974.55 | 1,003.04 | 974.55 | 999.91 | 166.65 | 1,971,600 |
| 2024-06-26 | 977.46 | 992.32 | 975.00 | 981.26 | 163.54 | 1,767,000 |
| 2024-06-25 | 988.18 | 988.35 | 969.21 | 975.32 | 162.55 | 1,434,000 |
| 2024-06-24 | 980.00 | 991.39 | 972.82 | 978.08 | 163.01 | 1,615,800 |
| 2024-06-21 | 988.19 | 988.19 | 965.52 | 980.14 | 163.36 | 3,744,600 |
| 2024-06-20 | 1,008.10 | 1,012.45 | 980.00 | 989.44 | 164.91 | 2,290,200 |
| 2024-06-18 | 1,011.64 | 1,026.41 | 1,005.10 | 1,008.39 | 168.07 | 2,521,800 |
| 2024-06-17 | 1,022.26 | 1,037.05 | 1,011.99 | 1,017.49 | 169.58 | 2,242,200 |
| 2024-06-14 | 1,026.81 | 1,032.22 | 1,017.00 | 1,023.75 | 170.63 | 1,208,400 |
| 2024-06-13 | 1,033.57 | 1,035.77 | 1,015.70 | 1,030.16 | 171.69 | 1,990,800 |
| 2024-06-12 | 1,046.63 | 1,047.39 | 1,030.01 | 1,039.52 | 173.25 | 2,136,600 |
| 2024-06-11 | 1,051.78 | 1,053.43 | 1,036.38 | 1,042.33 | 173.72 | 1,449,600 |
| 2024-06-10 | 1,036.10 | 1,056.88 | 1,031.47 | 1,054.95 | 175.83 | 1,686,600 |
| 2024-06-07 | 1,062.63 | 1,062.63 | 1,033.44 | 1,044.31 | 174.05 | 1,488,000 |
| 2024-06-06 | 1,097.60 | 1,101.77 | 1,063.59 | 1,065.43 | 177.57 | 1,527,600 |
| 2024-06-05 | 1,065.76 | 1,095.95 | 1,062.96 | 1,093.26 | 182.21 | 1,372,800 |
| 2024-06-04 | 1,081.19 | 1,092.20 | 1,064.23 | 1,066.83 | 177.81 | 1,351,200 |
| 2024-06-03 | 1,093.85 | 1,106.89 | 1,075.43 | 1,086.57 | 181.10 | 1,587,000 |
| 2024-05-31 | 1,080.78 | 1,094.62 | 1,061.74 | 1,093.92 | 182.32 | 3,439,200 |
| 2024-05-30 | 1,062.01 | 1,095.48 | 1,062.01 | 1,082.58 | 180.43 | 2,507,400 |
| 2024-05-29 | 1,077.00 | 1,083.71 | 1,064.91 | 1,064.92 | 177.49 | 2,175,600 |
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.