Deckers Outdoor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1,040.00 | 1,079.87 | 1,038.06 | 1,079.14 | 179.86 | 4,068,600 |
| 2024-05-24 | 1,014.92 | 1,036.98 | 994.50 | 1,032.90 | 172.15 | 5,697,600 |
| 2024-05-23 | 901.24 | 908.70 | 893.47 | 904.65 | 150.78 | 3,924,600 |
| 2024-05-22 | 902.34 | 904.81 | 889.35 | 892.94 | 148.82 | 1,899,600 |
| 2024-05-21 | 899.61 | 910.74 | 897.37 | 899.74 | 149.96 | 1,938,000 |
| 2024-05-20 | 888.63 | 913.98 | 888.63 | 902.85 | 150.48 | 1,875,000 |
| 2024-05-17 | 889.92 | 898.85 | 886.10 | 888.56 | 148.09 | 1,917,600 |
| 2024-05-16 | 905.20 | 910.79 | 882.64 | 885.62 | 147.60 | 1,722,600 |
| 2024-05-15 | 888.00 | 916.65 | 886.92 | 903.68 | 150.61 | 2,364,600 |
| 2024-05-14 | 861.30 | 886.70 | 856.83 | 882.45 | 147.08 | 2,128,800 |
| 2024-05-13 | 864.40 | 864.40 | 841.46 | 850.67 | 141.78 | 1,818,000 |
| 2024-05-10 | 874.55 | 876.53 | 854.18 | 861.99 | 143.67 | 1,333,800 |
| 2024-05-09 | 854.20 | 876.71 | 854.20 | 874.55 | 145.76 | 1,595,400 |
| 2024-05-08 | 857.44 | 861.70 | 851.81 | 853.48 | 142.25 | 1,684,800 |
| 2024-05-07 | 865.41 | 881.00 | 861.89 | 862.38 | 143.73 | 1,561,200 |
| 2024-05-06 | 849.99 | 867.34 | 845.95 | 861.85 | 143.64 | 1,777,800 |
| 2024-05-03 | 839.02 | 845.19 | 828.75 | 842.34 | 140.39 | 1,342,800 |
| 2024-05-02 | 827.89 | 835.48 | 820.93 | 832.63 | 138.77 | 1,171,200 |
| 2024-05-01 | 818.18 | 839.99 | 805.07 | 819.48 | 136.58 | 1,736,400 |
| 2024-04-30 | 827.54 | 834.45 | 815.59 | 818.47 | 136.41 | 1,746,600 |
| 2024-04-29 | 837.52 | 846.08 | 831.60 | 832.43 | 138.74 | 1,042,200 |
| 2024-04-26 | 814.22 | 839.35 | 811.04 | 833.46 | 138.91 | 1,612,800 |
| 2024-04-25 | 811.20 | 825.00 | 788.37 | 806.50 | 134.42 | 2,914,200 |
| 2024-04-24 | 838.81 | 857.43 | 831.96 | 851.71 | 141.95 | 2,211,000 |
| 2024-04-23 | 816.34 | 831.78 | 813.93 | 829.43 | 138.24 | 1,636,200 |
| 2024-04-22 | 806.98 | 817.70 | 804.15 | 810.22 | 135.04 | 1,629,600 |
| 2024-04-19 | 815.04 | 817.24 | 793.46 | 800.38 | 133.40 | 2,866,800 |
| 2024-04-18 | 825.06 | 831.50 | 810.37 | 813.30 | 135.55 | 1,851,000 |
| 2024-04-17 | 820.69 | 827.68 | 816.43 | 819.20 | 136.53 | 2,278,800 |
| 2024-04-16 | 813.54 | 818.45 | 807.31 | 813.89 | 135.65 | 1,986,000 |
| 2024-04-15 | 830.00 | 830.69 | 814.94 | 815.38 | 135.90 | 2,886,000 |
| 2024-04-12 | 811.74 | 821.09 | 805.84 | 814.37 | 135.73 | 1,951,200 |
| 2024-04-11 | 810.94 | 823.66 | 802.54 | 819.93 | 136.66 | 2,610,600 |
| 2024-04-10 | 816.66 | 824.13 | 791.91 | 810.13 | 135.02 | 5,336,400 |
| 2024-04-09 | 891.06 | 895.05 | 847.63 | 867.81 | 144.64 | 2,600,400 |
| 2024-04-08 | 885.14 | 896.70 | 875.80 | 888.84 | 148.14 | 1,744,200 |
| 2024-04-05 | 886.59 | 891.31 | 873.76 | 879.89 | 146.65 | 1,742,400 |
| 2024-04-04 | 906.96 | 913.57 | 873.23 | 877.82 | 146.30 | 3,359,400 |
| 2024-04-03 | 903.47 | 913.23 | 899.58 | 900.72 | 150.12 | 1,812,600 |
| 2024-04-02 | 919.80 | 924.93 | 883.81 | 903.30 | 150.55 | 2,209,800 |
| 2024-04-01 | 947.66 | 953.99 | 928.93 | 930.50 | 155.08 | 1,616,400 |
| 2024-03-28 | 937.89 | 948.89 | 936.61 | 941.26 | 156.88 | 1,471,200 |
| 2024-03-27 | 941.96 | 942.37 | 922.89 | 937.90 | 156.32 | 2,185,200 |
| 2024-03-26 | 931.98 | 942.92 | 925.30 | 937.45 | 156.24 | 2,662,200 |
| 2024-03-25 | 930.00 | 935.58 | 923.16 | 932.59 | 155.43 | 2,248,800 |
| 2024-03-22 | 946.31 | 946.31 | 921.55 | 922.44 | 153.74 | 2,775,600 |
| 2024-03-21 | 917.64 | 956.17 | 914.28 | 952.94 | 158.82 | 2,634,600 |
| 2024-03-20 | 908.00 | 916.25 | 900.17 | 915.18 | 152.53 | 2,045,400 |
| 2024-03-19 | 910.92 | 913.88 | 895.00 | 908.86 | 151.48 | 2,213,400 |
| 2024-03-18 | 916.00 | 922.75 | 903.59 | 908.86 | 151.48 | 2,265,000 |
| 2024-03-15 | 931.42 | 937.28 | 907.18 | 909.80 | 151.63 | 36,642,600 |
| 2024-03-14 | 945.00 | 951.52 | 927.31 | 933.05 | 155.51 | 3,502,800 |
| 2024-03-13 | 915.57 | 936.83 | 913.30 | 927.66 | 154.61 | 2,235,000 |
| 2024-03-12 | 901.10 | 917.07 | 897.00 | 915.05 | 152.51 | 1,438,800 |
| 2024-03-11 | 909.04 | 909.58 | 886.94 | 901.66 | 150.28 | 1,743,600 |
| 2024-03-08 | 913.63 | 936.90 | 903.16 | 912.20 | 152.03 | 1,804,200 |
| 2024-03-07 | 911.99 | 918.22 | 902.21 | 912.87 | 152.15 | 1,589,400 |
| 2024-03-06 | 912.00 | 920.16 | 902.20 | 911.99 | 152.00 | 1,597,200 |
| 2024-03-05 | 920.01 | 931.89 | 902.42 | 906.86 | 151.14 | 2,029,800 |
| 2024-03-04 | 929.20 | 939.82 | 918.99 | 926.58 | 154.43 | 4,750,200 |
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.