Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	684.37	698.84	679.05	693.81	115.64	2,554,800
2023-12-01	664.55	685.53	664.55	685.06	114.18	2,542,800
2023-11-30	657.51	664.63	653.96	663.97	110.66	3,073,200
2023-11-29	659.94	662.27	651.55	654.99	109.17	2,097,000
2023-11-28	658.66	658.66	648.71	651.68	108.61	1,476,000
2023-11-27	635.00	659.27	635.00	656.62	109.44	2,812,200
2023-11-24	630.61	638.71	630.61	637.07	106.18	457,200
2023-11-22	638.00	642.18	630.51	632.50	105.42	1,164,000
2023-11-21	629.58	634.51	627.03	634.16	105.69	1,845,000
2023-11-20	620.19	633.97	620.19	629.48	104.91	1,585,200
2023-11-17	620.50	625.58	616.82	620.51	103.42	1,522,800
2023-11-16	624.50	624.50	604.30	615.46	102.58	2,812,800
2023-11-15	630.17	638.00	629.73	632.33	105.39	1,800,600
2023-11-14	630.92	635.24	626.80	630.17	105.03	2,145,600
2023-11-13	629.61	632.07	624.01	628.42	104.74	1,590,000
2023-11-10	628.35	633.63	624.90	632.74	105.46	1,579,800
2023-11-09	630.48	633.47	625.38	629.55	104.93	1,982,400
2023-11-08	628.93	634.00	624.24	627.22	104.54	2,490,600
2023-11-07	615.00	631.24	613.79	629.14	104.86	2,739,000
2023-11-06	600.68	613.93	598.14	612.89	102.15	2,382,000
2023-11-03	600.99	606.01	590.67	597.10	99.517	3,000,000
2023-11-02	595.03	602.50	593.25	600.99	100.17	2,251,200
2023-11-01	598.95	598.95	581.40	593.98	98.997	3,770,400
2023-10-31	587.00	598.50	586.50	597.06	99.510	3,412,200
2023-10-30	580.20	594.12	577.18	584.56	97.427	4,617,600
2023-10-27	545.19	585.00	543.09	576.37	96.062	11,014,200
2023-10-26	491.70	495.55	484.02	484.58	80.763	3,465,600
2023-10-25	492.67	502.57	488.02	492.40	82.067	2,166,000
2023-10-24	499.87	501.06	492.97	496.10	82.683	1,948,800
2023-10-23	495.75	499.95	487.19	494.45	82.408	2,466,600
2023-10-20	510.44	510.87	495.93	497.59	82.932	2,026,200
2023-10-19	514.11	516.59	506.83	508.88	84.813	2,051,400
2023-10-18	517.17	522.87	511.23	511.96	85.327	1,827,000
2023-10-17	498.27	521.34	498.27	518.91	86.485	2,736,600
2023-10-16	498.09	507.23	498.09	501.24	83.540	2,479,800
2023-10-13	497.72	499.27	489.74	492.43	82.072	1,876,800
2023-10-12	510.95	511.74	495.38	497.38	82.897	1,783,200
2023-10-11	508.59	517.15	502.01	509.07	84.845	1,822,800
2023-10-10	500.35	513.66	500.30	508.55	84.758	1,691,400
2023-10-09	491.34	500.95	489.76	499.53	83.255	1,510,200
2023-10-06	494.76	500.99	487.67	495.08	82.513	2,309,400
2023-10-05	510.13	510.23	495.89	496.55	82.758	2,175,000
2023-10-04	509.82	513.65	501.16	510.88	85.147	1,421,400
2023-10-03	511.11	515.51	506.14	508.12	84.687	1,851,000
2023-10-02	513.41	523.11	513.41	517.55	86.258	1,817,400
2023-09-29	520.00	522.85	512.41	514.09	85.682	2,020,200
2023-09-28	502.98	508.87	499.76	507.67	84.612	2,080,200
2023-09-27	504.91	505.83	496.76	501.57	83.595	1,901,400
2023-09-26	509.15	513.59	500.02	502.27	83.712	2,152,200
2023-09-25	508.07	514.36	506.40	511.60	85.267	1,549,800
2023-09-22	507.92	515.35	507.92	510.57	85.095	1,423,200
2023-09-21	519.15	521.11	503.92	505.18	84.197	2,277,600
2023-09-20	530.64	534.24	523.61	523.68	87.280	1,140,000
2023-09-19	525.24	532.50	520.12	531.48	88.580	1,518,600
2023-09-18	522.00	526.79	519.70	526.26	87.710	1,690,200
2023-09-15	534.76	538.08	514.71	522.88	87.147	5,206,800
2023-09-14	537.50	541.19	529.03	536.91	89.485	1,444,800
2023-09-13	539.52	539.52	529.04	533.93	88.988	1,863,000
2023-09-12	535.89	546.19	535.89	540.72	90.120	2,276,400
2023-09-11	531.00	537.66	525.91	537.25	89.542	2,076,000

← NewerPage 13 of 79 · 4,729 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.