Deckers Outdoor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 894.85 | 911.82 | 892.19 | 903.29 | 150.55 | 1,859,400 |
| 2024-02-29 | 884.12 | 896.09 | 879.04 | 895.59 | 149.27 | 2,884,800 |
| 2024-02-28 | 864.14 | 883.63 | 862.44 | 882.42 | 147.07 | 1,542,600 |
| 2024-02-27 | 869.20 | 875.79 | 856.17 | 871.40 | 145.23 | 1,640,400 |
| 2024-02-26 | 884.86 | 889.98 | 868.30 | 869.47 | 144.91 | 2,007,000 |
| 2024-02-23 | 885.74 | 897.22 | 875.88 | 880.48 | 146.75 | 1,381,800 |
| 2024-02-22 | 872.00 | 887.98 | 867.19 | 884.06 | 147.34 | 2,095,800 |
| 2024-02-21 | 860.68 | 866.75 | 853.15 | 861.66 | 143.61 | 1,485,000 |
| 2024-02-20 | 858.98 | 868.57 | 854.66 | 860.68 | 143.45 | 1,810,200 |
| 2024-02-16 | 870.30 | 878.68 | 862.06 | 862.98 | 143.83 | 1,554,600 |
| 2024-02-15 | 860.00 | 877.05 | 852.19 | 870.77 | 145.13 | 1,647,600 |
| 2024-02-14 | 844.01 | 853.34 | 835.00 | 848.10 | 141.35 | 1,563,000 |
| 2024-02-13 | 825.25 | 844.47 | 824.38 | 836.67 | 139.45 | 1,447,200 |
| 2024-02-12 | 840.19 | 854.35 | 839.39 | 844.67 | 140.78 | 2,421,600 |
| 2024-02-09 | 835.50 | 849.94 | 835.50 | 845.22 | 140.87 | 1,545,000 |
| 2024-02-08 | 836.54 | 849.95 | 830.94 | 832.42 | 138.74 | 1,594,800 |
| 2024-02-07 | 825.39 | 834.27 | 819.01 | 833.33 | 138.89 | 3,124,200 |
| 2024-02-06 | 851.41 | 852.60 | 815.10 | 825.35 | 137.56 | 3,022,800 |
| 2024-02-05 | 871.49 | 879.03 | 850.24 | 851.41 | 141.90 | 2,724,000 |
| 2024-02-02 | 835.72 | 903.70 | 828.92 | 882.06 | 147.01 | 6,721,200 |
| 2024-02-01 | 759.76 | 778.31 | 757.45 | 772.85 | 128.81 | 3,381,600 |
| 2024-01-31 | 768.86 | 771.14 | 750.87 | 753.73 | 125.62 | 2,481,000 |
| 2024-01-30 | 774.76 | 776.07 | 765.37 | 773.54 | 128.92 | 1,750,800 |
| 2024-01-29 | 767.05 | 775.49 | 760.95 | 774.76 | 129.13 | 1,335,600 |
| 2024-01-26 | 767.00 | 768.40 | 762.67 | 767.79 | 127.97 | 1,183,800 |
| 2024-01-25 | 755.18 | 764.43 | 751.15 | 761.01 | 126.84 | 1,623,000 |
| 2024-01-24 | 758.09 | 759.88 | 740.00 | 750.62 | 125.10 | 1,503,600 |
| 2024-01-23 | 764.55 | 767.20 | 747.20 | 754.15 | 125.69 | 1,699,200 |
| 2024-01-22 | 752.80 | 768.41 | 743.11 | 767.70 | 127.95 | 2,305,200 |
| 2024-01-19 | 744.26 | 749.49 | 737.07 | 749.25 | 124.88 | 1,674,000 |
| 2024-01-18 | 728.82 | 738.33 | 721.39 | 736.71 | 122.79 | 1,911,000 |
| 2024-01-17 | 718.78 | 725.65 | 713.09 | 724.49 | 120.75 | 1,294,200 |
| 2024-01-16 | 705.46 | 723.19 | 702.12 | 721.78 | 120.30 | 2,101,200 |
| 2024-01-12 | 704.48 | 708.34 | 697.03 | 706.68 | 117.78 | 973,200 |
| 2024-01-11 | 698.14 | 705.66 | 693.85 | 703.70 | 117.28 | 1,500,600 |
| 2024-01-10 | 698.52 | 700.00 | 688.05 | 695.91 | 115.99 | 1,233,000 |
| 2024-01-09 | 685.83 | 702.72 | 684.64 | 696.92 | 116.15 | 1,631,400 |
| 2024-01-08 | 660.10 | 685.11 | 659.99 | 684.74 | 114.12 | 2,255,400 |
| 2024-01-05 | 674.47 | 678.00 | 651.89 | 652.29 | 108.72 | 2,256,600 |
| 2024-01-04 | 672.95 | 679.31 | 670.42 | 672.22 | 112.04 | 1,613,400 |
| 2024-01-03 | 674.63 | 682.58 | 667.36 | 678.34 | 113.06 | 2,221,200 |
| 2024-01-02 | 664.85 | 677.07 | 664.29 | 673.98 | 112.33 | 2,563,800 |
| 2023-12-29 | 674.54 | 678.67 | 666.68 | 668.43 | 111.41 | 1,248,600 |
| 2023-12-28 | 679.52 | 684.41 | 673.26 | 675.52 | 112.59 | 1,729,200 |
| 2023-12-27 | 686.50 | 688.07 | 683.18 | 687.76 | 114.63 | 1,877,400 |
| 2023-12-26 | 692.39 | 695.13 | 687.60 | 687.98 | 114.66 | 1,504,800 |
| 2023-12-22 | 688.41 | 700.41 | 683.04 | 693.69 | 115.62 | 2,115,000 |
| 2023-12-21 | 704.97 | 709.39 | 700.87 | 704.13 | 117.36 | 1,603,800 |
| 2023-12-20 | 710.38 | 713.97 | 700.64 | 700.79 | 116.80 | 1,723,200 |
| 2023-12-19 | 714.99 | 723.42 | 712.46 | 714.93 | 119.16 | 1,545,600 |
| 2023-12-18 | 701.65 | 710.86 | 699.02 | 706.72 | 117.79 | 2,148,000 |
| 2023-12-15 | 696.00 | 704.99 | 688.02 | 702.81 | 117.14 | 4,026,600 |
| 2023-12-14 | 714.07 | 716.21 | 692.36 | 697.84 | 116.31 | 3,369,000 |
| 2023-12-13 | 713.39 | 720.97 | 706.17 | 719.27 | 119.88 | 2,847,600 |
| 2023-12-12 | 699.26 | 709.09 | 692.34 | 705.76 | 117.63 | 2,211,600 |
| 2023-12-11 | 697.17 | 708.10 | 696.07 | 697.86 | 116.31 | 1,917,600 |
| 2023-12-08 | 687.65 | 699.66 | 682.29 | 695.38 | 115.90 | 1,677,600 |
| 2023-12-07 | 686.73 | 697.99 | 686.46 | 694.42 | 115.74 | 1,521,000 |
| 2023-12-06 | 689.64 | 693.99 | 684.44 | 687.73 | 114.62 | 1,664,400 |
| 2023-12-05 | 690.00 | 695.48 | 686.58 | 690.40 | 115.07 | 2,342,400 |
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.