Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	339.91	350.63	333.82	348.83	58.138	1,670,400
2022-01-05	353.12	360.40	341.65	342.20	57.033	2,265,000
2022-01-04	366.53	373.41	357.84	358.21	59.702	1,546,200
2022-01-03	367.24	372.91	365.26	367.94	61.323	1,482,600
2021-12-31	367.50	372.88	364.05	366.31	61.052	919,200
2021-12-30	364.57	373.10	364.57	367.91	61.318	1,300,800
2021-12-29	360.00	370.67	360.00	365.86	60.977	1,089,600
2021-12-28	362.73	366.53	358.81	359.03	59.838	898,800
2021-12-27	358.45	361.51	355.00	358.57	59.762	1,416,600
2021-12-23	351.78	359.00	345.25	356.53	59.422	3,178,200
2021-12-22	350.77	356.49	346.68	347.89	57.982	1,944,600
2021-12-21	348.22	353.28	346.27	350.92	58.487	2,623,800
2021-12-20	348.91	348.94	333.63	339.04	56.507	2,355,600
2021-12-17	350.42	360.03	349.85	356.10	59.350	2,698,800
2021-12-16	378.81	381.33	354.36	356.35	59.392	2,565,600
2021-12-15	375.36	378.98	364.19	378.63	63.105	2,311,200
2021-12-14	372.84	374.56	362.18	372.26	62.043	2,774,400
2021-12-13	389.90	389.90	371.10	378.34	63.057	2,321,400
2021-12-10	395.05	395.80	385.89	389.83	64.972	1,179,600
2021-12-09	402.49	409.22	393.16	394.87	65.812	1,197,000
2021-12-08	404.54	408.17	398.88	405.67	67.612	1,193,400
2021-12-07	394.89	410.90	392.28	405.01	67.502	2,300,400
2021-12-06	393.68	395.11	384.69	385.66	64.277	1,953,000
2021-12-03	401.69	407.70	385.59	390.10	65.017	2,261,400
2021-12-02	397.20	406.10	389.24	404.03	67.338	2,706,600
2021-12-01	410.28	424.51	396.79	397.59	66.265	2,387,400
2021-11-30	415.60	417.08	396.10	405.40	67.567	3,087,600
2021-11-29	419.62	420.65	408.46	415.20	69.200	1,455,000
2021-11-26	413.42	424.26	408.22	414.53	69.088	1,235,400
2021-11-24	416.00	428.76	415.00	426.04	71.007	2,319,000
2021-11-23	426.00	434.64	417.96	425.90	70.983	1,681,800
2021-11-22	436.40	448.07	428.40	431.06	71.843	2,907,000
2021-11-19	439.52	444.07	432.84	434.50	72.417	1,540,200
2021-11-18	441.14	444.55	435.72	438.30	73.050	1,495,200
2021-11-17	429.11	437.40	424.74	436.85	72.808	1,594,800
2021-11-16	416.56	439.67	416.56	428.70	71.450	2,766,600
2021-11-15	431.03	432.35	417.26	417.69	69.615	1,883,400
2021-11-12	425.65	434.57	424.50	427.35	71.225	1,693,200
2021-11-11	427.00	431.15	421.82	423.33	70.555	2,548,800
2021-11-10	420.74	426.43	417.24	422.66	70.443	1,945,200
2021-11-09	417.38	425.81	417.38	425.19	70.865	1,673,400
2021-11-08	421.97	426.02	410.11	417.67	69.612	2,662,200
2021-11-05	418.54	424.82	417.00	423.41	70.568	2,502,600
2021-11-04	407.38	418.12	405.07	416.10	69.350	3,015,600
2021-11-03	398.45	414.04	396.20	408.21	68.035	3,406,800
2021-11-02	408.78	410.33	393.72	395.57	65.928	3,621,000
2021-11-01	395.48	411.51	395.37	411.27	68.545	4,005,000
2021-10-29	389.27	410.00	372.21	395.31	65.885	7,227,600
2021-10-28	375.62	388.30	368.83	380.35	63.392	4,348,200
2021-10-27	375.43	382.60	367.51	376.32	62.720	2,613,600
2021-10-26	387.76	394.87	373.11	377.76	62.960	3,019,200
2021-10-25	380.82	390.83	379.21	385.79	64.298	2,380,200
2021-10-22	378.69	385.53	377.95	379.06	63.177	1,999,800
2021-10-21	374.01	381.19	370.53	379.69	63.282	3,006,600
2021-10-20	367.47	370.03	358.92	359.27	59.878	2,006,400
2021-10-19	367.66	367.84	360.65	362.39	60.398	1,524,000
2021-10-18	355.25	369.14	347.16	367.57	61.262	3,837,000
2021-10-15	353.37	362.42	351.88	358.27	59.712	2,984,400
2021-10-14	352.44	358.91	350.00	351.82	58.637	4,472,400
2021-10-13	341.77	350.24	340.37	347.37	57.895	3,366,000

← NewerPage 21 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.