Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	522.35	529.72	521.58	527.24	87.873	1,753,200
2023-09-07	522.31	523.76	512.35	523.71	87.285	3,052,200
2023-09-06	522.89	527.67	522.54	525.82	87.637	1,693,800
2023-09-05	530.83	532.66	517.96	524.12	87.353	1,972,200
2023-09-01	534.23	538.90	530.00	532.75	88.792	1,947,600
2023-08-31	520.13	532.68	520.13	529.09	88.182	4,614,000
2023-08-30	527.44	527.44	516.30	518.87	86.478	2,440,200
2023-08-29	515.83	528.65	515.39	527.87	87.978	2,532,000
2023-08-28	521.50	524.97	510.22	516.29	86.048	2,490,000
2023-08-25	523.99	530.27	517.54	521.52	86.920	1,857,600
2023-08-24	550.27	550.52	521.50	521.78	86.963	3,081,000
2023-08-23	537.00	551.39	537.00	550.22	91.703	1,878,000
2023-08-22	549.50	558.71	549.00	555.37	92.562	1,560,000
2023-08-21	561.46	561.95	552.04	560.45	93.408	1,400,400
2023-08-18	544.00	558.39	541.90	557.29	92.882	2,059,200
2023-08-17	559.08	559.08	547.58	548.08	91.347	1,750,800
2023-08-16	556.17	561.54	555.09	556.68	92.780	1,174,200
2023-08-15	552.64	558.34	552.64	554.73	92.455	1,393,800
2023-08-14	553.55	558.87	550.52	558.29	93.048	1,189,200
2023-08-11	559.04	562.33	550.42	552.22	92.037	1,435,800
2023-08-10	555.05	565.37	553.51	559.45	93.242	1,825,800
2023-08-09	565.40	566.77	552.00	555.03	92.505	1,452,600
2023-08-08	563.15	568.47	562.34	565.09	94.182	2,076,000
2023-08-07	555.97	568.24	555.97	565.55	94.258	1,961,400
2023-08-04	560.73	561.97	550.60	552.47	92.078	2,311,200
2023-08-03	543.49	556.34	541.27	555.34	92.557	1,999,200
2023-08-02	540.45	547.38	539.18	540.92	90.153	1,956,000
2023-08-01	540.25	548.20	540.25	542.36	90.393	1,939,200
2023-07-31	539.29	543.75	537.51	543.69	90.615	2,559,600
2023-07-28	517.98	542.70	511.40	534.06	89.010	5,791,800
2023-07-27	556.29	558.97	534.46	537.02	89.503	3,953,400
2023-07-26	552.07	558.28	549.67	558.00	93.000	1,861,800
2023-07-25	551.00	557.48	548.63	555.35	92.558	2,742,000
2023-07-24	542.71	551.22	536.08	549.47	91.578	3,175,800
2023-07-21	544.56	544.56	533.82	537.55	89.592	2,256,000
2023-07-20	542.81	545.30	533.23	535.43	89.238	1,454,400
2023-07-19	544.57	548.53	543.06	543.72	90.620	1,499,400
2023-07-18	546.59	553.13	541.66	546.67	91.112	1,986,600
2023-07-17	542.89	551.69	542.12	547.45	91.242	1,577,400
2023-07-14	542.95	546.39	539.60	543.48	90.580	1,653,600
2023-07-13	554.05	559.08	538.85	539.39	89.898	2,407,800
2023-07-12	555.94	562.97	548.56	553.32	92.220	1,976,400
2023-07-11	540.57	552.10	540.57	551.42	91.903	2,112,000
2023-07-10	528.79	544.28	528.79	540.85	90.142	2,128,800
2023-07-07	529.01	535.03	525.45	527.18	87.863	1,523,400
2023-07-06	529.96	532.05	523.00	529.96	88.327	2,001,600
2023-07-05	532.61	536.64	526.98	534.59	89.098	2,097,600
2023-07-03	529.18	538.32	528.51	531.46	88.577	1,299,000
2023-06-30	521.06	529.78	517.99	527.66	87.943	2,974,200
2023-06-29	521.03	522.02	512.79	513.97	85.662	1,819,200
2023-06-28	512.37	522.60	512.37	520.12	86.687	1,930,200
2023-06-27	512.59	519.21	508.44	512.04	85.340	1,873,800
2023-06-26	508.70	514.48	505.15	509.44	84.907	1,639,200
2023-06-23	498.55	510.60	497.12	506.12	84.353	2,782,800
2023-06-22	509.10	513.66	501.74	503.55	83.925	1,937,400
2023-06-21	508.78	518.49	508.78	510.14	85.023	1,547,400
2023-06-20	509.04	512.72	501.99	508.35	84.725	2,136,600
2023-06-16	517.22	517.22	507.83	512.72	85.453	2,942,400
2023-06-15	503.83	514.50	502.44	512.02	85.337	2,041,200
2023-06-14	492.00	512.00	487.12	506.73	84.455	2,379,000

← NewerPage 14 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.