Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	414.37	417.45	405.54	412.24	68.707	2,777,400
2023-03-16	403.24	418.62	403.24	416.75	69.458	1,539,000
2023-03-15	409.81	413.30	395.91	406.39	67.732	2,333,400
2023-03-14	415.76	425.27	414.43	420.00	70.000	1,736,400
2023-03-13	404.94	413.74	401.27	409.73	68.288	2,973,600
2023-03-10	424.36	424.36	405.31	412.32	68.720	2,388,000
2023-03-09	430.76	433.69	421.22	423.61	70.602	1,471,800
2023-03-08	430.78	433.70	425.98	430.47	71.745	1,668,600
2023-03-07	434.15	443.80	431.19	431.42	71.903	2,572,800
2023-03-06	428.50	435.70	427.73	433.52	72.253	2,322,000
2023-03-03	423.31	428.75	420.73	428.41	71.402	1,603,800
2023-03-02	414.41	421.59	411.95	420.84	70.140	1,540,200
2023-03-01	416.61	425.53	412.50	415.59	69.265	1,626,000
2023-02-28	406.58	420.50	406.58	416.35	69.392	2,593,800
2023-02-27	404.27	408.96	403.29	406.38	67.730	2,395,800
2023-02-24	401.35	403.16	397.62	400.20	66.700	1,576,800
2023-02-23	404.35	407.95	402.26	404.04	67.340	2,006,400
2023-02-22	399.43	403.36	397.15	402.61	67.102	1,933,200
2023-02-21	401.00	409.95	398.69	399.48	66.580	2,788,800
2023-02-17	407.26	410.91	403.77	405.38	67.563	2,640,600
2023-02-16	410.92	417.55	405.52	407.01	67.835	2,876,400
2023-02-15	420.29	422.33	415.24	415.49	69.248	2,522,400
2023-02-14	418.17	430.13	418.04	423.33	70.555	1,944,600
2023-02-13	418.31	423.34	414.55	421.20	70.200	2,479,200
2023-02-10	417.23	425.28	411.45	414.53	69.088	3,155,400
2023-02-09	420.00	424.03	417.33	420.80	70.133	3,785,400
2023-02-08	412.75	415.91	408.13	414.77	69.128	2,268,600
2023-02-07	414.76	418.65	409.65	417.61	69.602	2,100,600
2023-02-06	408.62	419.73	408.61	416.22	69.370	2,423,400
2023-02-03	415.29	424.92	409.05	414.36	69.060	4,294,800
2023-02-02	430.34	433.31	417.16	421.33	70.222	4,194,600
2023-02-01	424.08	430.63	418.50	428.39	71.398	2,394,600
2023-01-31	422.32	427.48	417.23	427.48	71.247	2,854,800
2023-01-30	424.33	430.72	419.91	420.35	70.058	2,249,400
2023-01-27	419.53	428.22	419.53	426.51	71.085	3,088,200
2023-01-26	426.28	428.03	416.24	421.02	70.170	2,244,000
2023-01-25	419.29	421.85	411.07	420.55	70.092	2,085,000
2023-01-24	419.00	425.20	416.58	422.74	70.457	1,503,000
2023-01-23	422.36	428.13	419.88	422.28	70.380	1,728,000
2023-01-20	418.00	420.42	414.26	418.00	69.667	1,591,800
2023-01-19	419.12	422.05	415.72	416.94	69.490	2,081,400
2023-01-18	420.35	427.01	420.01	420.34	70.057	1,867,200
2023-01-17	418.32	423.84	417.99	420.00	70.000	1,518,000
2023-01-13	413.18	422.69	413.11	420.92	70.153	2,152,800
2023-01-12	411.99	419.09	408.61	416.72	69.453	1,935,000
2023-01-11	406.15	411.32	406.15	410.46	68.410	2,331,600
2023-01-10	407.67	413.35	402.25	406.00	67.667	2,160,000
2023-01-09	394.09	412.95	392.21	405.85	67.642	2,747,400
2023-01-06	399.81	402.77	395.21	397.57	66.262	1,847,400
2023-01-05	388.30	397.78	382.56	395.08	65.847	1,839,600
2023-01-04	389.57	397.12	387.06	389.94	64.990	2,728,800
2023-01-03	404.58	404.65	387.16	389.23	64.872	2,572,200
2022-12-30	394.38	399.80	391.40	399.16	66.527	1,117,200
2022-12-29	395.55	400.22	393.10	400.00	66.667	1,337,400
2022-12-28	396.00	398.87	385.51	391.18	65.197	1,502,400
2022-12-27	390.66	401.08	389.11	396.84	66.140	1,998,000
2022-12-23	389.09	391.55	384.45	390.87	65.145	1,165,800
2022-12-22	381.30	391.96	379.03	388.64	64.773	1,923,600
2022-12-21	372.13	382.99	372.13	382.24	63.707	1,671,600
2022-12-20	364.22	367.73	361.62	363.05	60.508	1,983,600

← NewerPage 16 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.