Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	320.76	326.07	312.35	314.08	52.347	2,367,000
2022-09-23	316.82	320.38	313.44	319.98	53.330	1,978,800
2022-09-22	328.00	330.46	316.62	321.88	53.647	1,935,600
2022-09-21	338.50	342.25	329.45	329.70	54.950	1,464,000
2022-09-20	336.90	341.06	331.95	336.92	56.153	1,680,600
2022-09-19	335.12	343.91	335.12	342.93	57.155	1,552,200
2022-09-16	334.36	337.49	329.58	337.20	56.200	3,952,200
2022-09-15	342.82	352.29	338.90	339.30	56.550	2,626,200
2022-09-14	334.50	336.49	329.35	334.35	55.725	1,801,200
2022-09-13	343.46	344.11	331.72	333.68	55.613	2,435,400
2022-09-12	349.50	358.91	349.50	357.67	59.612	2,268,600
2022-09-09	349.68	352.30	345.88	348.70	58.117	1,407,000
2022-09-08	334.12	351.34	332.38	348.89	58.148	2,376,600
2022-09-07	324.23	340.43	324.23	339.42	56.570	1,812,000
2022-09-06	319.79	325.86	313.34	324.62	54.103	1,827,000
2022-09-02	323.60	324.89	315.29	317.32	52.887	1,192,200
2022-09-01	317.47	320.78	311.55	319.87	53.312	1,624,200
2022-08-31	325.95	326.62	318.68	321.57	53.595	1,061,400
2022-08-30	330.88	334.00	321.68	324.56	54.093	1,785,000
2022-08-29	322.68	331.00	322.05	327.90	54.650	1,563,600
2022-08-26	332.67	334.08	324.32	328.45	54.742	1,734,600
2022-08-25	323.14	333.19	323.14	332.94	55.490	1,288,200
2022-08-24	325.31	330.84	322.43	324.25	54.042	1,279,200
2022-08-23	330.84	336.57	326.12	326.43	54.405	1,228,200
2022-08-22	322.08	329.94	320.87	328.36	54.727	1,450,800
2022-08-19	334.77	336.17	326.13	327.31	54.552	1,585,800
2022-08-18	334.71	337.74	328.43	337.13	56.188	1,459,200
2022-08-17	335.58	341.16	333.29	336.70	56.117	1,112,400
2022-08-16	338.85	345.98	337.03	341.65	56.942	1,507,200
2022-08-15	332.60	340.73	332.43	338.63	56.438	1,787,400
2022-08-12	329.37	333.52	326.50	333.38	55.563	1,367,400
2022-08-11	331.97	336.99	328.66	329.05	54.842	2,158,200
2022-08-10	322.84	328.07	320.68	327.23	54.538	2,803,800
2022-08-09	318.34	319.97	307.64	312.31	52.052	1,883,400
2022-08-08	320.60	328.12	317.70	320.16	53.360	2,209,200
2022-08-05	307.22	318.56	307.22	317.32	52.887	2,167,200
2022-08-04	313.48	315.59	309.14	313.35	52.225	1,455,600
2022-08-03	312.08	318.42	310.90	316.15	52.692	1,927,200
2022-08-02	313.34	313.48	306.06	307.50	51.250	1,957,200
2022-08-01	305.77	317.95	300.00	314.01	52.335	3,951,600
2022-07-29	309.11	317.19	301.04	313.21	52.202	6,613,200
2022-07-28	284.15	287.40	275.06	287.40	47.900	4,326,000
2022-07-27	279.39	282.83	272.52	281.37	46.895	3,021,000
2022-07-26	283.88	285.94	275.49	275.98	45.997	2,326,800
2022-07-25	296.10	296.55	288.14	291.15	48.525	2,293,800
2022-07-22	298.89	301.20	290.67	293.93	48.988	1,967,400
2022-07-21	299.21	302.68	292.45	298.63	49.772	2,547,600
2022-07-20	291.00	297.32	289.89	296.73	49.455	2,447,400
2022-07-19	278.69	293.10	277.10	289.57	48.262	3,506,400
2022-07-18	272.67	281.81	271.31	275.91	45.985	4,096,200
2022-07-15	269.49	275.08	267.74	270.74	45.123	2,544,000
2022-07-14	266.41	269.67	257.15	265.37	44.228	2,762,400
2022-07-13	258.78	273.14	256.60	270.96	45.160	2,197,200
2022-07-12	263.09	272.51	261.55	263.78	43.963	2,373,600
2022-07-11	267.21	267.36	260.49	261.64	43.607	1,638,000
2022-07-08	270.01	273.81	265.37	269.58	44.930	1,791,000
2022-07-07	263.59	273.22	260.09	272.20	45.367	1,914,600
2022-07-06	263.34	266.04	256.90	260.11	43.352	1,730,400
2022-07-05	239.96	264.50	238.43	262.71	43.785	2,836,200
2022-07-01	254.99	255.81	241.21	244.67	40.778	3,109,800

← NewerPage 18 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.