Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	364.22	367.73	361.62	363.05	60.508	1,983,600
2022-12-19	369.64	370.91	364.28	366.82	61.137	3,218,400
2022-12-16	373.36	376.49	365.96	369.51	61.585	2,606,400
2022-12-15	383.05	383.05	375.70	377.61	62.935	1,424,400
2022-12-14	380.44	392.74	379.99	390.03	65.005	2,551,800
2022-12-13	388.04	388.04	375.04	380.18	63.363	2,605,200
2022-12-12	374.99	381.56	370.51	379.22	63.203	2,215,800
2022-12-09	375.90	381.43	368.36	373.09	62.182	2,179,200
2022-12-08	380.30	384.38	378.12	380.81	63.468	1,212,000
2022-12-07	373.03	378.69	369.82	377.85	62.975	1,270,200
2022-12-06	378.07	378.07	370.04	376.33	62.722	2,423,400
2022-12-05	386.34	390.58	375.43	377.10	62.850	2,489,400
2022-12-02	385.86	394.81	385.86	389.32	64.887	2,278,800
2022-12-01	397.36	402.32	386.11	390.41	65.068	2,314,800
2022-11-30	392.45	399.54	387.55	398.88	66.480	2,572,800
2022-11-29	385.58	389.38	383.31	388.71	64.785	1,507,800
2022-11-28	380.39	389.43	380.29	383.48	63.913	2,039,400
2022-11-25	377.73	381.89	376.00	381.18	63.530	645,600
2022-11-23	370.84	382.42	369.62	378.78	63.130	2,318,400
2022-11-22	367.40	371.95	362.45	370.13	61.688	1,734,600
2022-11-21	373.23	377.43	361.34	364.38	60.730	2,452,200
2022-11-18	362.57	376.38	360.00	375.40	62.567	5,220,600
2022-11-17	340.41	355.71	337.22	352.95	58.825	3,534,600
2022-11-16	340.56	347.80	334.25	347.00	57.833	3,315,000
2022-11-15	335.30	347.55	328.87	347.27	57.878	3,588,000
2022-11-14	335.75	342.77	326.10	326.23	54.372	3,831,600
2022-11-11	352.16	353.99	337.68	345.08	57.513	3,532,800
2022-11-10	343.22	355.54	342.98	350.74	58.457	3,003,600
2022-11-09	329.30	337.68	328.94	329.72	54.953	2,700,600
2022-11-08	342.56	346.59	331.12	333.35	55.558	3,056,400
2022-11-07	358.59	358.59	339.27	342.15	57.025	2,947,200
2022-11-04	365.26	365.99	345.43	353.64	58.940	2,946,000
2022-11-03	347.33	360.93	340.46	356.17	59.362	2,968,200
2022-11-02	360.62	363.89	346.00	346.61	57.768	3,133,200
2022-11-01	355.00	367.55	352.69	362.98	60.497	3,116,400
2022-10-31	348.74	361.29	347.48	349.93	58.322	3,229,800
2022-10-28	346.74	353.26	337.06	345.35	57.558	5,255,400
2022-10-27	363.12	367.90	349.02	359.93	59.988	4,287,000
2022-10-26	364.90	368.50	360.75	361.41	60.235	3,901,800
2022-10-25	365.00	373.14	364.00	369.19	61.532	4,065,000
2022-10-24	362.69	363.88	351.96	361.62	60.270	2,698,200
2022-10-21	346.13	363.69	345.02	363.28	60.547	3,130,200
2022-10-20	358.69	365.82	345.50	347.80	57.967	2,836,800
2022-10-19	358.54	360.86	352.65	354.55	59.092	2,038,200
2022-10-18	363.70	365.43	355.74	361.07	60.178	2,767,800
2022-10-17	346.99	353.92	344.77	353.32	58.887	3,093,000
2022-10-14	345.77	351.73	336.83	341.04	56.840	2,029,800
2022-10-13	330.56	347.99	325.06	343.19	57.198	2,234,400
2022-10-12	337.08	343.76	332.62	338.42	56.403	1,711,800
2022-10-11	329.34	342.20	327.06	337.52	56.253	1,759,800
2022-10-10	336.67	337.04	320.14	331.20	55.200	2,320,800
2022-10-07	333.70	335.23	329.25	334.89	55.815	1,144,200
2022-10-06	339.11	346.43	338.26	340.43	56.738	1,888,800
2022-10-05	330.66	342.99	329.97	341.02	56.837	1,875,600
2022-10-04	331.45	339.18	330.62	334.03	55.672	2,187,600
2022-10-03	315.24	326.25	312.71	322.99	53.832	2,230,200
2022-09-30	305.55	317.75	298.61	312.61	52.102	4,674,600
2022-09-29	325.64	326.53	318.73	323.10	53.850	1,988,400
2022-09-28	320.82	331.93	319.62	330.12	55.020	1,862,400
2022-09-27	319.42	324.40	315.98	319.01	53.168	1,698,000

← NewerPage 17 of 79 · 4,730 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.