Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	98.020	100.26	97.000	99.900	99.900	5,941,600
2026-01-28	101.08	101.59	97.120	97.620	97.620	3,005,700
2026-01-27	102.00	102.59	99.000	100.16	100.16	2,447,000
2026-01-26	98.880	102.01	98.880	101.30	101.30	3,468,300
2026-01-23	101.67	102.01	99.600	99.980	99.980	2,255,400
2026-01-22	102.33	103.93	100.86	101.62	101.62	2,299,400
2026-01-21	99.410	103.15	98.710	101.94	101.94	3,786,300
2026-01-20	99.950	101.26	97.660	97.980	97.980	2,733,864
2026-01-16	102.24	102.64	99.990	100.69	100.69	2,589,100
2026-01-15	101.71	103.92	99.820	103.07	103.07	2,738,300
2026-01-14	101.50	103.00	99.880	101.40	101.40	2,168,400
2026-01-13	102.36	103.52	100.42	101.71	101.71	1,896,100
2026-01-12	102.54	103.00	100.86	101.81	101.81	2,443,600
2026-01-09	107.59	108.40	102.17	103.76	103.76	2,389,300
2026-01-08	102.54	109.37	102.01	107.36	107.36	3,171,300
2026-01-07	101.00	105.40	100.50	103.04	103.04	3,249,700
2026-01-06	108.00	108.93	106.34	107.46	107.46	2,535,600
2026-01-05	107.38	108.97	107.30	108.10	108.10	3,058,900
2026-01-02	104.31	107.10	104.00	106.79	106.79	2,571,100
2025-12-31	104.65	104.88	103.55	103.67	103.67	1,807,200
2025-12-30	104.45	105.81	104.11	105.03	105.03	2,575,000
2025-12-29	102.89	104.55	102.89	103.71	103.71	2,349,300
2025-12-26	100.69	103.09	100.53	103.09	103.09	1,781,000
2025-12-24	100.91	102.15	100.59	100.95	100.95	916,300
2025-12-23	101.70	101.89	99.500	100.68	100.68	1,994,500
2025-12-22	100.00	102.27	99.570	101.91	101.91	2,721,300
2025-12-19	98.890	100.60	97.920	99.470	99.470	6,711,300
2025-12-18	102.28	104.55	100.35	100.55	100.55	2,758,300
2025-12-17	104.10	105.05	102.23	102.39	102.39	3,347,000
2025-12-16	104.00	105.84	103.70	104.20	104.20	2,541,100
2025-12-15	102.44	104.51	100.44	103.99	103.99	3,498,400
2025-12-12	102.41	103.09	100.92	101.18	101.18	2,482,600
2025-12-11	100.00	102.34	99.650	101.36	101.36	2,796,100
2025-12-10	99.740	101.65	99.120	100.71	100.71	3,075,500
2025-12-09	100.57	101.44	98.850	100.81	100.81	2,420,200
2025-12-08	99.390	101.24	99.000	101.21	101.21	4,306,200
2025-12-05	96.500	99.740	96.180	99.700	99.700	4,560,800
2025-12-04	95.230	96.310	94.260	96.250	96.250	3,311,500
2025-12-03	92.350	95.980	91.800	94.970	94.970	3,760,500
2025-12-02	92.070	92.930	91.440	91.770	91.770	3,246,200
2025-12-01	87.550	92.620	87.500	92.020	92.020	5,560,300
2025-11-28	87.650	89.100	87.120	88.030	88.030	1,892,400
2025-11-26	85.030	87.890	84.600	87.190	87.190	3,074,400
2025-11-25	83.380	86.350	83.150	85.470	85.470	3,582,500
2025-11-24	84.750	85.000	83.070	83.130	83.130	4,384,000
2025-11-21	82.010	86.090	81.630	85.130	85.130	4,335,100
2025-11-20	82.960	84.430	81.400	81.480	81.480	2,745,300
2025-11-19	83.980	84.260	82.650	83.010	83.010	2,228,100
2025-11-18	81.830	84.490	80.930	83.770	83.770	3,915,500
2025-11-17	82.790	82.820	80.230	80.720	80.720	3,385,000
2025-11-14	82.250	83.350	82.000	82.820	82.820	2,478,100
2025-11-13	83.800	85.960	83.000	83.100	83.100	3,193,000
2025-11-12	84.920	86.690	84.160	84.390	84.390	3,948,300
2025-11-11	80.700	83.440	80.410	82.710	82.710	3,766,200
2025-11-10	82.470	82.600	79.550	79.840	79.840	4,169,400
2025-11-07	79.070	82.250	79.070	81.770	81.770	3,428,900
2025-11-06	81.310	81.580	79.320	79.810	79.810	3,388,500
2025-11-05	79.480	82.680	78.910	81.810	81.810	4,431,000
2025-11-04	80.100	80.250	79.150	79.540	79.540	3,352,600
2025-11-03	81.500	81.500	78.980	81.120	81.120	5,290,000

← NewerPage 4 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.