Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	317.31	317.92	302.13	304.23	50.705	1,824,000
2021-01-25	319.24	325.54	310.43	314.37	52.395	1,920,600
2021-01-22	320.90	324.13	316.34	319.88	53.313	1,503,000
2021-01-21	334.94	334.94	322.86	323.00	53.833	1,856,400
2021-01-20	326.93	332.11	322.55	330.94	55.157	2,325,600
2021-01-19	329.15	329.15	318.10	323.10	53.850	2,311,800
2021-01-15	320.60	327.66	315.53	326.00	54.333	1,731,600
2021-01-14	326.51	331.08	322.74	323.86	53.977	2,348,400
2021-01-13	335.41	336.32	320.75	324.34	54.057	2,216,400
2021-01-12	330.00	336.08	325.55	332.62	55.437	2,110,800
2021-01-11	311.65	330.60	310.69	326.92	54.487	2,092,800
2021-01-08	318.28	320.30	311.07	314.43	52.405	2,640,600
2021-01-07	313.26	317.86	310.04	316.86	52.810	1,621,200
2021-01-06	295.29	314.26	295.29	312.37	52.062	2,913,000
2021-01-05	283.14	295.03	283.14	293.98	48.997	1,633,800
2021-01-04	289.73	290.17	279.36	283.45	47.242	2,990,400
2020-12-31	286.84	289.44	283.64	286.78	47.797	1,310,400
2020-12-30	287.13	289.17	285.33	286.00	47.667	1,227,600
2020-12-29	291.50	292.93	282.01	287.45	47.908	1,451,400
2020-12-28	294.05	295.11	290.00	290.93	48.488	1,318,200
2020-12-24	296.83	296.95	291.89	292.74	48.790	438,600
2020-12-23	296.44	297.02	291.80	295.55	49.258	1,572,000
2020-12-22	298.55	301.30	291.60	293.96	48.993	1,635,000
2020-12-21	290.07	300.29	288.26	300.02	50.003	1,829,400
2020-12-18	302.43	302.43	291.62	294.72	49.120	3,077,400
2020-12-17	301.94	303.05	296.96	300.96	50.160	1,616,400
2020-12-16	307.74	307.81	295.87	300.19	50.032	1,831,800
2020-12-15	295.83	304.38	295.29	304.27	50.712	1,648,800
2020-12-14	293.77	299.89	293.70	294.90	49.150	2,375,400
2020-12-11	288.48	293.77	287.42	291.91	48.652	1,679,400
2020-12-10	295.96	301.77	288.71	291.64	48.607	1,825,200
2020-12-09	296.93	301.94	293.90	297.26	49.543	1,973,400
2020-12-08	291.94	299.15	287.10	295.16	49.193	2,510,400
2020-12-07	285.96	289.61	281.66	289.00	48.167	2,101,200
2020-12-04	280.05	289.12	276.85	288.62	48.103	2,970,000
2020-12-03	271.00	281.05	269.82	280.06	46.677	3,295,200
2020-12-02	264.20	269.35	260.90	269.19	44.865	2,140,800
2020-12-01	258.50	265.77	256.26	264.45	44.075	3,225,600
2020-11-30	259.45	260.29	252.85	254.59	42.432	2,161,800
2020-11-27	263.89	266.06	257.51	260.17	43.362	853,800
2020-11-25	260.30	267.42	256.61	264.49	44.082	1,558,200
2020-11-24	260.36	263.80	257.00	259.49	43.248	1,652,400
2020-11-23	249.68	258.80	247.74	257.42	42.903	2,275,800
2020-11-20	247.65	248.76	241.24	247.21	41.202	2,157,600
2020-11-19	252.26	253.25	245.68	248.70	41.450	1,884,600
2020-11-18	254.42	258.23	251.02	251.92	41.987	1,671,600
2020-11-17	250.53	256.54	247.62	254.32	42.387	1,713,600
2020-11-16	253.00	253.43	242.43	249.86	41.643	3,703,200
2020-11-13	251.21	254.75	248.31	251.10	41.850	2,140,800
2020-11-12	253.42	255.45	243.96	248.25	41.375	2,802,000
2020-11-11	253.15	260.90	250.37	253.62	42.270	1,939,800
2020-11-10	255.69	257.54	240.86	251.53	41.922	4,056,600
2020-11-09	282.55	285.28	254.01	254.76	42.460	3,937,800
2020-11-06	280.20	280.20	269.46	270.29	45.048	2,911,800
2020-11-05	262.86	280.80	262.51	278.57	46.428	3,746,400
2020-11-04	250.79	261.26	250.16	261.06	43.510	1,973,400
2020-11-03	258.83	258.83	248.65	251.59	41.932	2,445,000
2020-11-02	253.55	256.67	251.03	254.90	42.483	2,281,200
2020-10-30	261.85	262.19	246.82	253.37	42.228	3,873,600
2020-10-29	249.37	258.91	248.69	257.77	42.962	2,767,800

← NewerPage 25 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.