Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	147.33	147.97	143.00	147.35	24.558	2,636,400
2020-05-08	147.94	150.38	145.10	149.18	24.863	1,321,800
2020-05-07	144.98	148.73	144.22	144.56	24.093	1,501,200
2020-05-06	143.90	145.29	139.73	142.64	23.773	2,439,000
2020-05-05	143.38	148.23	141.96	143.60	23.933	2,443,200
2020-05-04	140.34	144.89	138.61	140.25	23.375	3,001,800
2020-05-01	147.92	149.01	142.14	143.29	23.882	1,801,800
2020-04-30	152.49	153.17	148.00	148.76	24.793	2,014,200
2020-04-29	154.83	159.10	150.01	155.58	25.930	1,780,800
2020-04-28	151.65	157.31	147.53	147.92	24.653	1,729,200
2020-04-27	139.45	147.31	136.47	146.40	24.400	3,025,200
2020-04-24	133.15	139.03	131.50	137.42	22.903	2,445,600
2020-04-23	132.53	137.11	130.64	132.75	22.125	2,124,600
2020-04-22	137.04	137.18	132.70	132.77	22.128	2,710,200
2020-04-21	136.56	138.36	131.75	131.97	21.995	2,233,800
2020-04-20	142.65	146.51	139.79	140.66	23.443	1,593,600
2020-04-17	144.54	149.18	143.28	145.65	24.275	2,193,000
2020-04-16	138.90	140.97	136.13	139.26	23.210	1,548,600
2020-04-15	140.46	142.84	137.58	138.93	23.155	2,709,600
2020-04-14	148.17	149.88	144.66	145.49	24.248	1,260,600
2020-04-13	146.83	147.55	140.75	143.35	23.892	1,960,200
2020-04-09	149.43	151.63	144.63	148.88	24.813	2,538,000
2020-04-08	143.06	146.90	141.25	145.08	24.180	1,794,000
2020-04-07	145.38	150.13	140.03	141.17	23.528	2,720,400
2020-04-06	130.18	138.74	128.17	138.36	23.060	3,002,400
2020-04-03	125.40	126.02	118.44	122.11	20.352	2,179,800
2020-04-02	123.97	129.12	121.89	126.69	21.115	2,123,400
2020-04-01	128.17	128.85	121.86	123.75	20.625	2,845,800
2020-03-31	137.53	140.58	132.73	134.00	22.333	2,499,600
2020-03-30	129.64	140.50	129.64	139.13	23.188	2,195,400
2020-03-27	136.36	136.48	129.41	133.09	22.182	2,764,200
2020-03-26	131.87	140.76	127.76	140.57	23.428	3,493,800
2020-03-25	134.33	137.57	127.50	129.55	21.592	5,472,600
2020-03-24	121.68	133.96	119.91	133.43	22.238	4,591,800
2020-03-23	104.59	115.90	99.990	113.69	18.948	5,557,800
2020-03-20	103.75	112.20	101.51	103.90	17.317	5,621,400
2020-03-19	91.280	105.51	82.250	103.76	17.293	5,856,600
2020-03-18	103.32	104.97	78.700	91.160	15.193	5,517,000
2020-03-17	113.02	115.09	99.070	110.73	18.455	4,985,400
2020-03-16	113.00	117.22	107.78	111.34	18.557	4,598,400
2020-03-13	138.04	139.78	121.14	129.63	21.605	6,027,000
2020-03-12	142.71	142.77	130.73	131.10	21.850	4,550,400
2020-03-11	162.75	165.34	152.84	153.37	25.562	4,161,000
2020-03-10	166.98	168.80	157.33	166.85	27.808	3,745,800
2020-03-09	161.53	168.31	151.36	162.01	27.002	3,463,200
2020-03-06	168.18	173.58	167.35	172.63	28.772	2,667,000
2020-03-05	175.40	177.12	171.94	172.72	28.787	2,880,600
2020-03-04	177.19	180.22	174.50	179.91	29.985	1,922,400
2020-03-03	179.00	185.09	172.67	174.91	29.152	2,466,600
2020-03-02	174.30	179.35	169.25	178.94	29.823	4,108,800
2020-02-28	170.00	175.66	168.80	173.80	28.967	4,446,600
2020-02-27	177.14	181.78	173.91	173.92	28.987	2,933,400
2020-02-26	183.60	186.65	181.38	181.46	30.243	2,672,400
2020-02-25	188.35	189.50	181.47	182.16	30.360	3,031,200
2020-02-24	188.77	190.87	187.10	187.48	31.247	2,471,400
2020-02-21	198.56	198.69	193.88	194.56	32.427	2,818,800
2020-02-20	200.72	201.71	196.85	199.07	33.178	2,578,800
2020-02-19	202.00	203.16	200.79	201.12	33.520	2,647,800
2020-02-18	199.48	203.19	198.43	201.18	33.530	1,941,000
2020-02-14	201.12	203.17	199.44	200.56	33.427	2,121,000

← NewerPage 28 of 79 · 4,731 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.