Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	255.38	260.94	248.03	255.35	42.558	1,567,200
2022-06-29	262.42	263.76	256.03	260.24	43.373	1,769,400
2022-06-28	270.15	275.00	262.05	263.49	43.915	1,971,000
2022-06-27	273.00	273.40	257.29	268.36	44.727	3,108,000
2022-06-24	266.14	275.38	263.94	273.32	45.553	5,149,200
2022-06-23	258.10	262.26	254.76	260.87	43.478	2,307,000
2022-06-22	253.80	259.39	251.58	255.03	42.505	2,466,000
2022-06-21	258.31	261.35	255.98	258.24	43.040	2,158,800
2022-06-17	246.42	252.95	243.84	250.31	41.718	1,746,000
2022-06-16	249.10	249.62	238.67	241.63	40.272	2,355,000
2022-06-15	256.04	261.28	250.91	257.87	42.978	1,585,200
2022-06-14	251.49	254.49	248.95	251.74	41.957	1,465,200
2022-06-13	260.00	263.06	249.46	250.86	41.810	2,585,400
2022-06-10	270.81	274.39	266.98	269.97	44.995	1,536,600
2022-06-09	275.16	277.37	272.02	275.31	45.885	1,876,800
2022-06-08	272.42	278.17	268.59	276.16	46.027	1,729,800
2022-06-07	269.76	276.01	267.52	272.47	45.412	2,553,600
2022-06-06	273.97	275.86	268.96	274.92	45.820	1,560,600
2022-06-03	267.61	271.23	264.58	270.57	45.095	1,764,600
2022-06-02	261.46	273.66	261.46	272.68	45.447	1,402,200
2022-06-01	270.01	271.87	260.22	261.05	43.508	2,128,800
2022-05-31	269.05	271.60	264.62	268.56	44.760	2,470,200
2022-05-27	263.03	271.92	263.03	271.85	45.308	2,431,200
2022-05-26	252.26	265.88	250.74	262.16	43.693	2,911,200
2022-05-25	236.07	251.73	235.94	247.59	41.265	3,102,600
2022-05-24	244.23	245.01	233.04	240.92	40.153	3,090,000
2022-05-23	257.00	257.00	240.10	248.13	41.355	4,033,800
2022-05-20	264.96	272.25	246.51	255.28	42.547	12,616,200
2022-05-19	224.36	228.24	212.93	226.79	37.798	6,525,000
2022-05-18	235.00	235.36	223.02	227.29	37.882	4,318,200
2022-05-17	246.34	248.24	236.47	244.20	40.700	2,778,600
2022-05-16	244.44	246.71	237.01	239.00	39.833	3,289,800
2022-05-13	242.70	249.94	241.50	246.51	41.085	2,566,200
2022-05-12	225.62	241.41	225.62	236.70	39.450	1,870,200
2022-05-11	243.13	245.43	228.61	229.14	38.190	2,744,400
2022-05-10	242.89	245.45	229.85	236.51	39.418	2,299,800
2022-05-09	241.80	250.58	235.63	237.00	39.500	2,788,800
2022-05-06	255.35	255.35	239.91	246.65	41.108	2,442,000
2022-05-05	272.97	275.30	254.90	258.99	43.165	1,878,600
2022-05-04	270.88	279.73	263.48	279.08	46.513	1,289,400
2022-05-03	271.41	274.79	265.09	271.45	45.242	1,392,600
2022-05-02	263.61	273.88	262.08	273.08	45.513	1,904,400
2022-04-29	271.15	278.10	265.35	265.75	44.292	1,277,400
2022-04-28	267.66	275.35	262.84	273.32	45.553	1,450,800
2022-04-27	262.42	273.42	261.80	264.98	44.163	1,602,000
2022-04-26	273.89	278.43	261.70	262.19	43.698	1,815,600
2022-04-25	269.91	278.53	266.49	278.52	46.420	2,910,000
2022-04-22	286.26	286.50	273.55	273.96	45.660	2,377,800
2022-04-21	297.23	299.40	285.52	289.15	48.192	3,950,400
2022-04-20	294.51	298.97	289.40	289.63	48.272	2,553,000
2022-04-19	272.68	290.98	272.68	290.36	48.393	2,102,400
2022-04-18	270.00	272.27	264.80	270.98	45.163	1,692,600
2022-04-14	273.97	275.92	268.73	271.24	45.207	2,002,800
2022-04-13	264.36	273.91	264.36	271.83	45.305	1,902,600
2022-04-12	264.45	271.94	261.99	265.35	44.225	2,265,000
2022-04-11	256.69	267.23	256.69	260.36	43.393	1,615,200
2022-04-08	267.42	270.87	262.99	263.73	43.955	1,994,400
2022-04-07	265.88	270.93	262.46	267.96	44.660	1,986,000
2022-04-06	270.60	271.37	261.35	268.24	44.707	2,157,600
2022-04-05	284.92	285.26	272.84	276.15	46.025	2,652,600

← NewerPage 19 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.