Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	368.37	382.83	368.37	374.83	62.472	1,480,200
2021-07-16	383.35	384.89	373.82	374.79	62.465	1,136,400
2021-07-15	384.69	385.92	377.23	380.86	63.477	2,706,600
2021-07-14	391.30	393.00	385.73	385.93	64.322	1,504,800
2021-07-13	389.58	393.11	387.59	389.01	64.835	1,331,400
2021-07-12	390.00	395.67	386.62	393.94	65.657	1,970,400
2021-07-09	387.68	391.48	383.72	390.00	65.000	1,185,600
2021-07-08	382.09	388.71	376.91	383.72	63.953	1,839,000
2021-07-07	385.98	393.71	383.96	390.60	65.100	1,791,000
2021-07-06	395.04	396.23	382.54	387.35	64.558	2,701,200
2021-07-02	389.39	392.85	385.40	392.63	65.438	2,026,800
2021-07-01	386.59	396.22	385.97	389.86	64.977	2,737,800
2021-06-30	382.14	385.73	378.52	384.07	64.012	2,826,000
2021-06-29	384.06	387.60	380.00	382.80	63.800	2,842,800
2021-06-28	382.42	383.53	377.42	382.37	63.728	3,484,800
2021-06-25	361.64	384.63	360.00	380.66	63.443	24,804,000
2021-06-24	355.25	357.00	347.22	355.88	59.313	2,037,000
2021-06-23	350.61	353.68	347.10	352.20	58.700	1,899,000
2021-06-22	335.46	348.21	332.08	348.15	58.025	1,881,000
2021-06-21	326.73	338.42	326.14	336.72	56.120	1,780,800
2021-06-18	321.57	334.45	321.57	325.37	54.228	3,768,000
2021-06-17	325.46	329.02	321.46	325.61	54.268	2,674,200
2021-06-16	332.54	333.36	325.00	327.05	54.508	2,085,000
2021-06-15	334.76	336.18	329.18	333.93	55.655	1,871,400
2021-06-14	334.95	338.28	332.72	334.58	55.763	1,351,200
2021-06-11	326.91	335.11	326.91	334.45	55.742	1,230,600
2021-06-10	324.41	328.98	322.14	325.00	54.167	1,765,800
2021-06-09	326.09	326.88	322.70	323.81	53.968	1,975,200
2021-06-08	326.32	327.18	321.08	325.50	54.250	1,407,600
2021-06-07	323.13	329.63	321.68	324.80	54.133	1,599,000
2021-06-04	331.07	332.22	321.59	323.98	53.997	2,226,600
2021-06-03	327.73	332.59	321.01	328.84	54.807	1,743,600
2021-06-02	343.19	343.19	323.26	330.96	55.160	2,917,200
2021-06-01	338.72	341.99	336.00	341.84	56.973	1,444,800
2021-05-28	338.45	340.22	330.17	335.44	55.907	1,566,000
2021-05-27	343.20	348.57	339.11	339.11	56.518	2,214,600
2021-05-26	337.45	345.81	335.41	342.23	57.038	1,426,800
2021-05-25	339.56	341.89	333.34	335.53	55.922	1,633,200
2021-05-24	340.27	346.90	338.35	338.66	56.443	2,238,600
2021-05-21	332.70	345.21	324.00	335.76	55.960	6,767,400
2021-05-20	323.00	323.16	306.00	311.22	51.870	3,589,800
2021-05-19	326.07	326.54	318.34	323.16	53.860	1,683,600
2021-05-18	340.73	342.24	332.34	332.52	55.420	1,624,200
2021-05-17	335.45	341.77	332.49	341.24	56.873	1,417,200
2021-05-14	325.82	335.84	322.37	335.75	55.958	1,426,200
2021-05-13	317.19	329.97	317.19	323.33	53.888	1,418,400
2021-05-12	320.62	327.21	313.13	314.02	52.337	1,429,800
2021-05-11	325.96	329.23	320.04	323.67	53.945	2,098,800
2021-05-10	339.45	340.54	326.15	330.01	55.002	2,217,000
2021-05-07	341.65	345.29	339.53	341.29	56.882	962,400
2021-05-06	346.13	346.13	335.74	340.42	56.737	1,363,200
2021-05-05	353.20	353.71	342.65	344.74	57.457	1,015,800
2021-05-04	344.41	350.22	339.83	349.83	58.305	1,133,400
2021-05-03	339.93	348.36	339.21	346.61	57.768	1,300,200
2021-04-30	348.81	352.90	337.38	338.20	56.367	1,370,400
2021-04-29	352.38	353.70	348.57	351.34	58.557	1,211,400
2021-04-28	346.34	351.77	343.58	349.58	58.263	1,392,600
2021-04-27	341.70	349.67	340.76	346.69	57.782	1,435,200
2021-04-26	345.52	349.50	336.75	338.98	56.497	1,497,600
2021-04-23	338.01	346.68	335.52	343.77	57.295	1,395,000

← NewerPage 23 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.