Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	334.48	341.06	328.64	338.93	56.488	3,630,600
2021-10-11	358.26	360.16	330.39	330.70	55.117	8,017,800
2021-10-08	375.20	376.06	359.25	359.84	59.973	1,859,400
2021-10-07	368.05	379.91	367.40	376.12	62.687	2,605,800
2021-10-06	360.94	366.50	358.78	363.87	60.645	2,464,200
2021-10-05	365.69	372.83	361.92	364.96	60.827	2,636,400
2021-10-04	363.86	369.09	361.77	366.67	61.112	2,563,800
2021-10-01	360.73	372.26	352.01	365.47	60.912	3,584,400
2021-09-30	373.34	378.20	359.00	360.20	60.033	4,902,000
2021-09-29	377.12	378.83	366.48	372.31	62.052	2,698,200
2021-09-28	378.17	381.92	370.67	375.47	62.578	2,449,800
2021-09-27	385.00	390.90	379.88	382.49	63.748	3,552,000
2021-09-24	414.91	417.32	385.52	388.75	64.792	6,414,600
2021-09-23	429.28	435.29	426.02	427.00	71.167	1,473,000
2021-09-22	423.21	432.26	423.21	424.87	70.812	1,670,400
2021-09-21	429.64	431.29	420.55	422.50	70.417	1,390,800
2021-09-20	425.93	429.99	418.17	425.94	70.990	1,797,000
2021-09-17	442.99	451.49	431.20	434.99	72.498	4,711,800
2021-09-16	435.82	447.72	434.90	439.94	73.323	3,357,000
2021-09-15	437.18	438.00	420.92	436.25	72.708	3,039,000
2021-09-14	420.36	438.57	416.69	436.63	72.772	4,686,000
2021-09-13	415.52	419.55	410.23	418.83	69.805	3,220,200
2021-09-10	409.12	419.00	406.93	415.90	69.317	1,563,600
2021-09-09	404.17	415.95	403.25	406.77	67.795	1,707,600
2021-09-08	408.61	408.61	398.25	401.28	66.880	1,594,200
2021-09-07	410.10	416.40	403.65	408.33	68.055	2,284,800
2021-09-03	403.91	410.42	399.63	410.10	68.350	1,666,200
2021-09-02	416.41	418.09	404.00	406.64	67.773	2,466,600
2021-09-01	421.43	422.96	414.77	416.31	69.385	1,645,200
2021-08-31	420.50	422.95	415.38	418.45	69.742	1,593,000
2021-08-30	424.00	427.10	418.41	421.68	70.280	2,103,000
2021-08-27	424.39	428.78	421.60	423.35	70.558	1,723,800
2021-08-26	429.47	429.47	421.29	423.12	70.520	1,342,200
2021-08-25	438.33	438.98	431.32	431.83	71.972	1,124,400
2021-08-24	436.00	440.00	435.04	435.23	72.538	1,300,200
2021-08-23	435.07	438.26	432.57	433.50	72.250	785,400
2021-08-20	430.00	434.94	428.02	434.54	72.423	1,296,600
2021-08-19	421.56	429.94	421.12	427.63	71.272	1,663,200
2021-08-18	420.27	430.97	420.27	428.14	71.357	2,074,200
2021-08-17	432.34	439.72	416.15	422.09	70.348	3,173,400
2021-08-16	432.94	434.89	428.21	434.29	72.382	1,963,800
2021-08-13	430.57	435.00	428.25	434.45	72.408	1,570,800
2021-08-12	436.09	438.77	430.07	430.17	71.695	1,653,600
2021-08-11	430.24	436.60	429.27	434.06	72.343	1,030,800
2021-08-10	434.77	441.00	430.61	431.05	71.842	1,384,800
2021-08-09	432.28	435.18	428.90	432.99	72.165	1,573,800
2021-08-06	439.12	442.40	433.45	434.70	72.450	1,059,000
2021-08-05	434.55	444.48	432.00	435.01	72.502	2,548,800
2021-08-04	429.13	439.05	426.65	436.57	72.762	2,185,200
2021-08-03	424.84	433.17	420.58	430.44	71.740	2,145,000
2021-08-02	414.62	427.34	412.94	424.48	70.747	3,798,600
2021-07-30	400.45	415.43	396.75	410.85	68.475	2,291,400
2021-07-29	407.19	410.20	404.48	406.69	67.782	1,964,400
2021-07-28	398.19	406.28	390.29	404.45	67.408	2,050,800
2021-07-27	410.34	410.34	393.06	398.18	66.363	1,906,800
2021-07-26	405.46	414.55	403.69	410.90	68.483	1,857,600
2021-07-23	400.00	411.12	399.20	405.92	67.653	2,295,600
2021-07-22	394.00	396.73	387.77	396.67	66.112	1,638,600
2021-07-21	387.51	392.65	385.25	387.00	64.500	1,177,800
2021-07-20	377.70	388.96	374.32	385.85	64.308	1,369,200

← NewerPage 22 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.