Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	108.70	109.15	106.56	106.77	106.77	1,241,400
2026-04-24	107.70	109.34	107.40	108.53	108.53	1,074,600
2026-04-23	106.99	107.96	105.50	107.71	107.71	1,458,100
2026-04-22	110.53	110.56	107.07	107.69	107.69	1,609,600
2026-04-21	110.80	112.78	109.83	110.17	110.17	1,404,200
2026-04-20	111.78	113.66	109.29	111.06	111.06	1,600,200
2026-04-17	110.70	113.87	110.59	112.50	112.50	1,841,400
2026-04-16	109.45	110.91	108.24	108.33	108.33	1,503,200
2026-04-15	108.56	110.32	108.15	108.87	108.87	1,391,700
2026-04-14	108.67	110.34	107.47	107.81	107.81	1,389,800
2026-04-13	107.68	108.65	106.67	108.14	108.14	1,225,200
2026-04-10	110.30	110.99	107.00	107.86	107.86	1,308,000
2026-04-09	106.00	110.44	105.07	109.77	109.77	1,529,200
2026-04-08	105.58	107.36	105.34	106.35	106.35	2,076,700
2026-04-07	101.46	102.38	99.430	100.26	100.26	1,821,400
2026-04-06	97.950	101.77	97.540	101.64	101.64	1,613,000
2026-04-02	98.890	101.16	97.600	98.310	98.310	1,651,200
2026-04-01	98.780	103.43	98.010	100.91	100.91	2,397,800
2026-03-31	96.580	100.51	96.300	100.09	100.09	2,470,800
2026-03-30	94.310	95.500	93.430	94.970	94.970	2,041,700
2026-03-27	93.540	94.950	92.560	94.050	94.050	1,929,800
2026-03-26	99.750	101.34	93.420	93.690	93.690	3,137,400
2026-03-25	102.49	103.18	98.850	100.05	100.05	1,959,800
2026-03-24	101.47	101.95	100.00	101.39	101.39	2,062,300
2026-03-23	103.07	103.69	101.10	102.45	102.45	2,417,000
2026-03-20	103.88	105.19	99.560	100.43	100.43	3,669,800
2026-03-19	103.50	106.37	103.08	104.91	104.91	1,998,800
2026-03-18	104.05	107.39	104.01	104.54	104.54	2,170,400
2026-03-17	102.58	104.76	102.51	104.71	104.71	1,610,700
2026-03-16	101.68	102.87	99.980	101.71	101.71	2,118,900
2026-03-13	101.31	103.37	100.71	100.78	100.78	1,975,700
2026-03-12	100.95	103.13	100.36	100.69	100.69	2,167,100
2026-03-11	106.18	106.65	102.12	102.72	102.72	2,081,100
2026-03-10	104.58	107.31	103.08	105.26	105.26	2,103,862
2026-03-09	102.18	104.54	99.930	104.32	104.32	2,290,303
2026-03-06	106.96	107.38	103.73	104.25	104.25	2,387,200
2026-03-05	107.65	110.00	106.69	107.58	107.58	2,203,700
2026-03-04	109.86	110.41	107.43	108.74	108.74	1,682,900
2026-03-03	109.77	110.62	106.78	109.86	109.86	2,942,100
2026-03-02	115.05	116.20	112.60	114.51	114.51	2,192,900
2026-02-27	117.20	118.50	115.60	117.27	117.27	2,236,200
2026-02-26	119.86	121.26	118.86	119.41	119.41	1,806,200
2026-02-25	120.40	122.10	118.71	119.42	119.42	2,295,000
2026-02-24	118.99	120.97	117.77	120.94	120.94	2,436,900
2026-02-23	117.89	119.00	114.53	118.17	118.17	2,436,300
2026-02-20	119.52	122.29	116.52	118.69	118.69	2,779,800
2026-02-19	118.39	119.67	117.12	118.07	118.07	1,757,400
2026-02-18	116.34	119.16	115.60	118.89	118.89	1,894,200
2026-02-17	116.37	118.67	115.20	117.35	117.35	2,043,000
2026-02-13	116.02	116.83	113.40	115.73	115.73	1,898,400
2026-02-12	117.32	119.57	114.81	116.02	116.02	2,496,900
2026-02-11	115.95	116.99	114.45	115.36	115.36	2,256,100
2026-02-10	115.49	116.43	114.23	115.51	115.51	2,069,500
2026-02-09	115.78	116.42	114.23	114.50	114.50	1,898,700
2026-02-06	111.42	115.59	111.42	115.45	115.45	2,157,500
2026-02-05	111.77	114.07	110.05	111.17	111.17	2,115,600
2026-02-04	113.76	115.00	110.96	112.25	112.25	4,045,900
2026-02-03	116.23	117.09	111.67	113.34	113.34	4,649,800
2026-02-02	119.00	119.00	113.50	116.25	116.25	4,905,700
2026-01-30	114.90	119.65	110.51	119.34	119.34	9,768,800

← NewerPage 3 of 79 · 4,728 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.