Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	149.50	152.00	146.65	151.25	25.208	5,526,600
2019-05-28	152.96	153.97	150.62	150.86	25.143	4,482,600
2019-05-24	158.88	159.00	152.02	153.46	25.577	7,281,600
2019-05-23	148.69	151.43	146.53	147.41	24.568	8,583,000
2019-05-22	147.23	151.15	146.50	150.09	25.015	4,998,600
2019-05-21	145.80	149.07	144.20	148.67	24.778	5,389,800
2019-05-20	141.70	143.94	141.20	142.74	23.790	2,546,400
2019-05-17	143.23	145.03	142.01	142.61	23.768	2,040,000
2019-05-16	143.98	146.05	143.69	144.50	24.083	2,167,200
2019-05-15	143.96	145.37	141.66	143.24	23.873	3,484,200
2019-05-14	142.52	145.29	139.71	144.83	24.138	4,618,800
2019-05-13	142.71	142.90	137.20	138.35	23.058	3,307,800
2019-05-10	148.10	148.75	142.03	146.12	24.353	3,033,600
2019-05-09	149.89	150.03	146.29	148.89	24.815	2,459,400
2019-05-08	151.49	152.26	149.74	150.62	25.103	2,274,000
2019-05-07	156.83	157.38	150.54	151.55	25.258	2,818,200
2019-05-06	156.67	158.71	155.61	157.71	26.285	2,280,600
2019-05-03	158.41	159.75	156.77	158.90	26.483	2,673,000
2019-05-02	157.18	159.11	156.44	158.22	26.370	2,020,200
2019-05-01	158.15	158.42	156.25	156.56	26.093	2,608,800
2019-04-30	157.85	159.19	156.25	158.21	26.368	3,463,200
2019-04-29	155.35	157.85	154.64	157.63	26.272	2,648,400
2019-04-26	154.75	155.55	153.30	155.17	25.862	1,252,200
2019-04-25	154.75	155.91	153.17	154.60	25.767	1,927,800
2019-04-24	152.04	155.42	151.18	154.75	25.792	1,666,800
2019-04-23	150.23	151.97	149.58	151.97	25.328	2,138,400
2019-04-22	152.59	153.15	149.76	149.87	24.978	1,921,200
2019-04-18	152.34	154.59	151.41	153.40	25.567	2,190,000
2019-04-17	152.23	154.08	150.83	152.72	25.453	2,764,800
2019-04-16	152.42	154.64	151.00	151.28	25.213	2,752,800
2019-04-15	151.59	153.00	151.41	152.45	25.408	3,069,000
2019-04-12	150.92	152.14	149.36	151.62	25.270	2,038,200
2019-04-11	148.65	150.81	148.09	149.95	24.992	2,887,800
2019-04-10	146.09	148.39	146.09	148.22	24.703	1,695,600
2019-04-09	144.28	146.13	143.62	145.85	24.308	2,730,000
2019-04-08	146.28	147.36	144.98	145.03	24.172	2,066,400
2019-04-05	145.91	148.53	145.55	146.92	24.487	2,811,000
2019-04-04	143.69	145.35	142.28	145.13	24.188	1,887,600
2019-04-03	144.07	144.07	142.18	143.40	23.900	3,315,600
2019-04-02	147.24	147.24	142.80	143.23	23.872	3,563,400
2019-04-01	147.76	148.77	145.53	146.84	24.473	3,334,800
2019-03-29	147.79	148.19	145.59	146.99	24.498	2,294,400
2019-03-28	146.50	148.41	145.92	146.98	24.497	2,433,600
2019-03-27	143.53	145.11	142.69	144.48	24.080	2,016,600
2019-03-26	144.00	144.59	142.49	143.36	23.893	1,559,400
2019-03-25	140.51	144.06	138.98	143.10	23.850	1,761,000
2019-03-22	144.96	146.09	139.90	140.51	23.418	2,295,600
2019-03-21	144.34	146.52	142.94	146.21	24.368	1,776,000
2019-03-20	145.40	146.10	142.88	144.41	24.068	1,667,400
2019-03-19	144.64	147.53	144.53	145.70	24.283	2,977,800
2019-03-18	141.80	145.10	140.89	144.60	24.100	2,426,400
2019-03-15	143.10	143.95	141.64	141.77	23.628	3,112,800
2019-03-14	142.06	143.30	140.51	142.68	23.780	1,894,200
2019-03-13	142.12	143.72	141.53	142.25	23.708	3,288,600
2019-03-12	142.72	143.28	139.81	141.79	23.632	2,441,400
2019-03-11	141.56	143.62	141.38	142.72	23.787	3,336,000
2019-03-08	141.59	142.75	139.51	141.01	23.502	2,288,400
2019-03-07	142.75	143.58	141.26	141.96	23.660	3,920,400
2019-03-06	145.38	145.69	142.09	143.08	23.847	2,204,400
2019-03-05	144.77	145.54	143.76	144.73	24.122	2,218,200

← NewerPage 32 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.