Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	81.460	82.080	80.300	81.500	81.500	6,043,200
2025-10-30	83.580	83.580	80.640	80.890	80.890	6,206,100
2025-10-29	87.310	87.600	83.630	83.840	83.840	6,365,700
2025-10-28	90.500	90.580	86.680	87.610	87.610	6,860,100
2025-10-27	88.300	90.740	88.210	90.470	90.470	9,525,700
2025-10-24	88.500	90.950	86.830	86.940	86.940	21,265,400
2025-10-23	101.26	104.08	100.93	102.54	102.54	9,160,700
2025-10-22	102.80	103.56	100.21	100.89	100.89	2,702,300
2025-10-21	101.58	104.10	100.86	102.96	102.96	2,924,700
2025-10-20	100.33	102.53	100.06	100.19	100.19	3,934,800
2025-10-17	97.380	100.51	97.320	99.820	99.820	3,819,800
2025-10-16	97.670	99.240	96.820	99.060	99.060	3,680,600
2025-10-15	100.02	100.63	96.170	96.440	96.440	3,420,700
2025-10-14	97.000	99.670	96.450	99.280	99.280	2,512,000
2025-10-13	95.750	98.530	95.750	98.310	98.310	2,780,300
2025-10-10	98.230	98.760	94.370	95.070	95.070	3,792,000
2025-10-09	101.63	102.10	98.380	98.850	98.850	2,879,200
2025-10-08	99.270	101.95	98.950	101.58	101.58	2,524,500
2025-10-07	102.38	102.47	97.340	97.980	97.980	3,085,700
2025-10-06	103.20	103.85	101.64	102.04	102.04	2,548,500
2025-10-03	104.15	104.79	102.93	103.05	103.05	2,405,900
2025-10-02	101.39	104.16	100.52	103.80	103.80	3,455,700
2025-10-01	102.10	102.75	99.880	101.18	101.18	3,527,600
2025-09-30	103.35	103.35	100.46	101.37	101.37	3,635,100
2025-09-29	107.42	107.55	102.15	103.28	103.28	3,774,500
2025-09-26	106.22	106.60	104.94	105.77	105.77	2,349,400
2025-09-25	110.49	110.83	105.74	105.83	105.83	3,089,300
2025-09-24	111.50	113.91	110.55	111.23	111.23	2,042,500
2025-09-23	113.36	114.04	111.97	112.03	112.03	2,139,800
2025-09-22	113.58	115.45	112.81	113.22	113.22	2,415,600
2025-09-19	116.10	116.10	113.56	113.79	113.79	4,551,000
2025-09-18	118.00	119.26	115.28	115.43	115.43	2,906,100
2025-09-17	118.63	121.19	117.68	118.68	118.68	2,170,000
2025-09-16	118.25	119.04	115.50	118.69	118.69	2,213,100
2025-09-15	118.72	120.30	117.17	118.66	118.66	2,640,200
2025-09-12	118.70	119.79	116.00	118.50	118.50	2,445,500
2025-09-11	114.93	118.26	114.72	117.87	117.87	1,864,600
2025-09-10	115.13	116.15	113.53	114.13	114.13	1,712,100
2025-09-09	116.50	116.96	114.79	115.41	115.41	1,889,000
2025-09-08	119.70	119.90	116.07	117.17	117.17	3,721,100
2025-09-05	122.93	124.88	120.30	120.40	120.40	2,193,600
2025-09-04	123.30	124.46	121.51	123.91	123.91	2,872,900
2025-09-03	123.21	125.45	122.74	123.67	123.67	3,034,600
2025-09-02	118.76	123.31	118.45	122.88	122.88	3,265,300
2025-08-29	118.36	121.10	118.25	119.63	119.63	2,665,100
2025-08-28	117.43	118.44	116.23	118.14	118.14	2,354,100
2025-08-27	114.09	117.20	113.60	116.73	116.73	2,715,800
2025-08-26	113.51	114.72	113.10	113.69	113.69	3,017,000
2025-08-25	108.88	113.19	108.66	113.03	113.03	3,481,000
2025-08-22	105.17	109.16	104.90	109.10	109.10	2,456,800
2025-08-21	103.55	104.92	102.50	104.69	104.69	1,419,800
2025-08-20	105.00	106.25	103.29	104.05	104.05	3,137,500
2025-08-19	106.05	106.99	105.01	105.52	105.52	1,708,000
2025-08-18	103.17	106.23	102.86	105.58	105.58	2,658,700
2025-08-15	104.01	105.17	102.60	102.96	102.96	2,657,500
2025-08-14	104.11	104.35	102.07	103.86	103.86	2,471,900
2025-08-13	104.12	106.83	103.87	106.48	106.48	2,222,700
2025-08-12	102.52	103.79	101.16	103.74	103.74	2,406,000
2025-08-11	102.00	102.42	99.180	100.47	100.47	2,485,500
2025-08-08	101.50	102.17	99.900	101.68	101.68	2,253,700

← NewerPage 5 of 21 · 1,255 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.