Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	503.52	505.00	489.36	490.72	81.787	3,221,400
2023-06-12	490.88	503.08	487.65	500.89	83.482	2,504,400
2023-06-09	492.61	496.80	485.80	488.33	81.388	2,351,400
2023-06-08	495.89	500.47	485.47	490.98	81.830	3,022,800
2023-06-07	491.07	504.52	491.07	498.13	83.022	3,435,600
2023-06-06	485.42	497.80	485.42	491.54	81.923	2,275,200
2023-06-05	477.36	489.63	477.36	485.76	80.960	2,170,800
2023-06-02	472.48	481.89	472.48	476.78	79.463	2,592,600
2023-06-01	471.99	476.40	464.25	465.01	77.502	3,328,200
2023-05-31	484.99	485.89	466.18	475.00	79.167	17,745,600
2023-05-30	471.08	490.47	470.18	489.12	81.520	5,094,600
2023-05-26	435.01	472.23	424.36	465.18	77.530	8,069,400
2023-05-25	444.88	456.38	441.17	450.01	75.002	5,267,400
2023-05-24	449.32	449.94	437.11	440.33	73.388	3,610,800
2023-05-23	451.42	451.42	443.67	448.79	74.798	2,904,600
2023-05-22	459.00	460.42	451.36	456.20	76.033	2,657,400
2023-05-19	460.00	460.69	441.74	454.79	75.798	5,455,200
2023-05-18	469.75	479.99	466.90	472.51	78.752	1,699,800
2023-05-17	472.42	474.64	464.42	470.37	78.395	2,989,800
2023-05-16	484.33	488.70	467.31	473.33	78.888	3,347,400
2023-05-15	490.89	494.33	487.62	491.52	81.920	2,211,000
2023-05-12	490.59	495.96	485.62	490.58	81.763	2,323,200
2023-05-11	495.55	497.63	489.43	490.44	81.740	1,661,400
2023-05-10	503.48	503.48	487.22	495.74	82.623	1,420,200
2023-05-09	490.52	498.07	489.77	496.91	82.818	1,880,400
2023-05-08	486.00	497.00	482.91	494.66	82.443	1,751,400
2023-05-05	484.07	489.07	480.12	485.24	80.873	1,227,600
2023-05-04	480.90	484.02	475.35	478.77	79.795	1,605,000
2023-05-03	483.13	490.61	480.16	484.91	80.818	2,181,600
2023-05-02	483.62	486.00	474.17	484.92	80.820	1,303,200
2023-05-01	481.44	490.23	479.61	485.96	80.993	1,612,200
2023-04-28	470.12	480.00	469.15	479.34	79.890	2,050,200
2023-04-27	475.01	478.15	460.81	475.35	79.225	3,478,800
2023-04-26	475.17	481.04	475.17	478.55	79.758	1,568,400
2023-04-25	488.72	489.91	475.00	476.27	79.378	2,352,000
2023-04-24	486.88	492.44	482.99	489.85	81.642	1,645,800
2023-04-21	480.22	488.34	477.44	486.68	81.113	1,926,600
2023-04-20	479.07	485.07	479.07	479.62	79.937	1,505,400
2023-04-19	476.73	480.95	476.34	480.69	80.115	2,146,800
2023-04-18	469.24	480.15	467.70	477.44	79.573	2,440,200
2023-04-17	472.58	475.04	464.16	467.90	77.983	1,809,000
2023-04-14	465.50	471.53	463.92	467.04	77.840	1,212,600
2023-04-13	462.42	464.43	457.20	463.11	77.185	1,351,200
2023-04-12	457.95	462.92	456.96	457.77	76.295	1,518,600
2023-04-11	459.86	460.88	455.92	457.23	76.205	1,239,600
2023-04-10	444.66	459.39	444.52	458.06	76.343	1,926,600
2023-04-06	445.22	448.00	439.27	446.39	74.398	2,249,400
2023-04-05	451.42	452.27	445.35	449.18	74.863	1,252,200
2023-04-04	455.74	459.99	448.21	455.26	75.877	2,019,600
2023-04-03	450.08	454.09	446.52	453.54	75.590	2,344,200
2023-03-31	449.70	454.43	446.52	449.55	74.925	2,928,000
2023-03-30	452.83	456.92	446.42	447.96	74.660	2,655,000
2023-03-29	455.16	455.20	447.88	451.73	75.288	1,764,600
2023-03-28	451.26	457.66	448.13	451.63	75.272	2,569,800
2023-03-27	445.40	450.12	441.10	448.14	74.690	2,013,600
2023-03-24	439.48	444.57	435.02	442.75	73.792	1,579,200
2023-03-23	437.99	445.81	435.50	442.24	73.707	2,271,600
2023-03-22	436.45	446.89	432.97	433.29	72.215	2,944,800
2023-03-21	423.15	441.57	423.15	439.88	73.313	2,984,400
2023-03-20	414.44	419.91	412.60	415.51	69.252	1,421,400

← NewerPage 15 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.