Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	277.56	287.95	276.82	286.80	47.800	2,440,200
2022-04-01	275.73	279.30	274.00	276.67	46.112	1,771,200
2022-03-31	281.00	282.37	273.66	273.77	45.628	2,103,000
2022-03-30	286.65	286.65	279.15	281.39	46.898	1,978,200
2022-03-29	281.30	292.35	281.28	289.00	48.167	2,454,600
2022-03-28	269.75	275.69	265.17	275.59	45.932	1,664,400
2022-03-25	270.63	272.33	265.51	268.69	44.782	2,218,200
2022-03-24	271.55	273.06	265.89	270.06	45.010	3,662,400
2022-03-23	278.00	281.02	268.80	269.43	44.905	4,338,000
2022-03-22	281.10	286.04	277.24	280.26	46.710	2,953,800
2022-03-21	288.71	289.62	275.20	278.29	46.382	2,047,800
2022-03-18	277.08	291.56	275.52	291.18	48.530	5,832,000
2022-03-17	272.86	276.98	272.02	276.47	46.078	2,439,000
2022-03-16	263.86	275.61	262.56	275.54	45.923	3,187,200
2022-03-15	251.36	261.26	250.58	259.97	43.328	2,148,600
2022-03-14	256.20	261.15	248.98	250.77	41.795	2,212,800
2022-03-11	260.99	263.81	255.42	257.41	42.902	3,397,800
2022-03-10	244.78	261.49	244.78	259.39	43.232	4,803,600
2022-03-09	252.46	260.03	249.71	251.53	41.922	2,207,400
2022-03-08	235.27	246.04	233.90	241.68	40.280	3,373,200
2022-03-07	244.59	245.08	231.88	234.80	39.133	5,796,000
2022-03-04	267.41	267.41	244.28	245.56	40.927	4,740,000
2022-03-03	284.84	285.20	267.12	268.33	44.722	2,045,400
2022-03-02	273.54	283.98	271.56	281.57	46.928	2,994,000
2022-03-01	285.89	288.95	268.73	271.42	45.237	2,774,400
2022-02-28	284.46	289.12	280.96	288.64	48.107	2,188,800
2022-02-25	285.00	289.54	280.53	287.55	47.925	2,406,600
2022-02-24	267.08	286.43	267.08	284.72	47.453	3,557,400
2022-02-23	288.79	288.79	279.33	279.82	46.637	2,733,600
2022-02-22	290.91	300.64	283.42	285.64	47.607	2,273,400
2022-02-18	298.36	302.88	294.24	296.26	49.377	1,717,200
2022-02-17	321.16	324.17	299.36	299.79	49.965	1,952,400
2022-02-16	313.30	329.72	308.31	324.58	54.097	4,421,400
2022-02-15	304.88	314.68	304.88	313.98	52.330	2,331,600
2022-02-14	302.05	309.41	298.73	301.07	50.178	3,299,400
2022-02-11	306.60	309.74	300.80	304.11	50.685	3,682,200
2022-02-10	298.00	319.00	298.00	306.17	51.028	2,108,400
2022-02-09	307.27	313.81	304.45	309.40	51.567	2,598,000
2022-02-08	294.00	302.26	290.24	300.13	50.022	3,760,200
2022-02-07	303.08	306.27	294.00	296.17	49.362	3,410,400
2022-02-04	305.00	317.70	294.00	303.77	50.628	6,375,000
2022-02-03	322.70	332.34	321.43	322.15	53.692	2,708,400
2022-02-02	332.61	333.92	323.98	330.44	55.073	2,866,800
2022-02-01	322.32	331.42	316.51	329.26	54.877	2,656,200
2022-01-31	306.34	320.24	305.20	320.23	53.372	2,086,800
2022-01-28	299.91	305.08	289.23	305.01	50.835	2,626,800
2022-01-27	301.30	307.50	296.53	298.84	49.807	1,392,000
2022-01-26	316.90	319.91	295.56	298.87	49.812	2,466,600
2022-01-25	312.42	313.56	304.75	307.14	51.190	1,990,800
2022-01-24	305.08	321.34	295.88	320.98	53.497	2,517,600
2022-01-21	310.24	318.04	304.27	311.67	51.945	1,918,800
2022-01-20	320.37	324.63	310.58	312.15	52.025	1,536,000
2022-01-19	325.31	329.44	317.06	317.50	52.917	2,312,400
2022-01-18	321.84	326.69	320.23	322.79	53.798	1,868,400
2022-01-14	327.76	328.80	315.63	323.82	53.970	2,082,000
2022-01-13	342.99	345.82	333.04	334.13	55.688	1,046,400
2022-01-12	342.96	350.10	337.47	341.17	56.862	1,693,200
2022-01-11	335.05	340.84	324.00	339.38	56.563	2,348,400
2022-01-10	329.17	331.80	316.34	331.71	55.285	3,389,400
2022-01-07	346.86	354.83	337.03	338.10	56.350	1,435,200

← NewerPage 20 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.