Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	100.80	102.25	94.720	96.230	96.230	4,776,200
2026-07-22	103.80	104.49	101.24	102.47	102.47	1,925,800
2026-07-21	104.03	104.76	102.83	103.31	103.31	2,339,160
2026-07-20	105.90	106.39	103.10	104.04	104.04	2,182,319
2026-07-17	107.39	110.30	105.96	106.49	106.49	1,717,600
2026-07-16	107.03	109.90	106.01	109.03	109.03	1,597,200
2026-07-15	107.99	108.84	106.46	106.53	106.53	1,672,500
2026-07-14	108.59	108.95	106.29	106.60	106.60	1,902,400
2026-07-13	108.73	110.78	107.37	107.80	107.80	2,139,800
2026-07-10	105.30	107.09	104.19	105.99	105.99	1,755,000
2026-07-09	102.34	105.22	102.02	104.26	104.26	1,203,200
2026-07-08	103.60	104.73	100.35	102.22	102.22	1,530,500
2026-07-07	105.90	107.34	105.00	106.08	106.08	1,581,600
2026-07-06	104.34	106.20	102.12	105.67	105.67	2,082,800
2026-07-02	101.86	106.20	101.86	104.69	104.69	2,815,400
2026-07-01	100.00	101.73	99.320	100.33	100.33	2,018,500
2026-06-30	100.39	101.22	98.780	99.290	99.290	2,435,100
2026-06-29	104.99	105.39	100.68	101.28	101.28	2,450,400
2026-06-26	102.32	104.94	102.00	104.56	104.56	6,162,900
2026-06-25	104.84	106.16	101.10	102.59	102.59	1,924,400
2026-06-24	103.51	107.03	103.47	105.70	105.70	1,790,700
2026-06-23	103.59	104.92	102.92	103.63	103.63	2,178,400
2026-06-22	107.97	108.40	103.58	105.57	105.57	2,258,400
2026-06-18	108.00	110.59	107.40	109.11	109.11	3,840,800
2026-06-17	110.23	111.92	105.55	105.72	105.72	2,230,800
2026-06-16	112.88	114.82	110.10	110.17	110.17	1,290,600
2026-06-15	115.00	116.06	112.25	112.50	112.50	2,038,400
2026-06-12	116.50	116.50	113.68	113.83	113.83	1,487,900
2026-06-11	111.76	114.41	110.85	114.37	114.37	1,452,500
2026-06-10	111.91	112.68	110.05	111.18	111.18	1,403,800
2026-06-09	111.38	115.00	110.21	112.48	112.48	1,834,700
2026-06-08	107.96	111.25	107.50	109.73	109.73	1,706,900
2026-06-05	108.01	109.78	107.21	108.13	108.13	1,181,300
2026-06-04	108.79	109.38	107.17	108.96	108.96	1,536,400
2026-06-03	108.56	109.93	105.13	107.36	107.36	2,357,600
2026-06-02	110.72	112.75	110.46	110.79	110.79	1,565,000
2026-06-01	112.43	113.50	110.05	110.82	110.82	1,739,000
2026-05-29	114.79	115.25	113.12	113.85	113.85	2,850,500
2026-05-28	113.56	115.63	111.33	114.31	114.31	1,974,200
2026-05-27	112.65	115.83	112.65	114.37	114.37	2,529,600
2026-05-26	107.50	111.49	105.00	111.44	111.44	3,036,900
2026-05-22	102.05	106.80	99.380	106.67	106.67	5,163,700
2026-05-21	98.350	102.99	97.180	102.62	102.62	4,385,600
2026-05-20	93.910	98.250	92.310	98.240	98.240	2,348,700
2026-05-19	94.400	95.720	93.060	94.270	94.270	2,127,300
2026-05-18	93.610	96.800	93.280	94.610	94.610	2,545,200
2026-05-15	94.680	95.090	92.980	93.560	93.560	1,772,400
2026-05-14	95.020	95.750	94.090	94.970	94.970	1,892,300
2026-05-13	94.690	95.670	93.750	93.930	93.930	1,819,000
2026-05-12	95.950	95.960	94.330	94.890	94.890	2,305,800
2026-05-11	99.410	99.430	96.290	96.650	96.650	2,071,500
2026-05-08	101.94	102.62	99.230	100.42	100.42	1,779,700
2026-05-07	104.92	106.01	102.20	102.72	102.72	1,791,100
2026-05-06	102.95	104.69	101.01	103.92	103.92	2,139,100
2026-05-05	97.740	99.500	96.780	98.540	98.540	2,243,000
2026-05-04	99.650	100.49	97.000	97.650	97.650	1,791,900
2026-05-01	103.12	103.76	100.38	100.88	100.88	1,382,600
2026-04-30	101.17	103.73	101.10	102.20	102.20	1,792,100
2026-04-29	105.44	105.94	100.44	101.34	101.34	2,398,500
2026-04-28	107.27	107.93	105.67	106.18	106.18	1,299,900

← NewerPage 2 of 21 · 1,255 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.