Deckers Outdoor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	105.43	105.49	100.82	101.89	101.89	3,316,100
2025-08-06	105.75	108.16	105.44	105.72	105.72	1,723,400
2025-08-05	105.01	106.37	104.70	105.91	105.91	2,193,600
2025-08-04	103.30	105.33	103.30	105.13	105.13	2,372,200
2025-08-01	103.97	104.55	102.31	103.35	103.35	2,980,300
2025-07-31	110.31	110.47	105.68	106.17	106.17	3,706,800
2025-07-30	112.29	112.40	109.52	110.60	110.60	2,832,500
2025-07-29	112.80	115.39	111.76	112.11	112.11	3,894,800
2025-07-28	118.50	119.20	111.48	112.39	112.39	6,387,100
2025-07-25	123.44	126.50	116.60	116.85	116.85	15,343,400
2025-07-24	108.15	108.38	103.87	104.94	104.94	8,710,900
2025-07-23	107.91	108.85	106.67	108.09	108.09	3,429,100
2025-07-22	106.00	107.00	103.61	105.69	105.69	2,677,300
2025-07-21	101.67	105.74	101.67	105.10	105.10	4,685,300
2025-07-18	101.70	102.67	101.01	101.91	101.91	3,412,600
2025-07-17	98.480	101.61	98.480	101.22	101.22	4,533,900
2025-07-16	95.660	97.920	94.680	97.880	97.880	3,880,300
2025-07-15	99.040	99.120	95.220	95.320	95.320	6,722,400
2025-07-14	100.92	101.21	97.920	98.380	98.380	5,132,800
2025-07-11	104.31	105.50	101.65	101.73	101.73	3,183,200
2025-07-10	104.15	106.06	103.99	104.95	104.95	2,545,600
2025-07-09	106.22	106.86	104.50	104.91	104.91	2,852,200
2025-07-08	105.79	106.04	104.05	105.29	105.29	2,389,700
2025-07-07	106.20	106.75	105.01	105.75	105.75	2,293,500
2025-07-03	106.71	107.66	105.86	106.20	106.20	1,736,100
2025-07-02	104.55	109.08	102.87	106.26	106.26	4,649,800
2025-07-01	102.61	107.05	102.57	105.40	105.40	3,180,300
2025-06-30	104.70	104.76	102.09	103.07	103.07	2,946,500
2025-06-27	104.70	105.36	103.41	104.20	104.20	3,921,500
2025-06-26	101.94	102.12	99.500	101.93	101.93	2,714,400
2025-06-25	102.61	103.13	100.94	101.04	101.04	2,128,300
2025-06-24	101.72	102.36	100.16	102.22	102.22	2,542,100
2025-06-23	101.13	101.13	97.480	100.44	100.44	2,800,800
2025-06-20	101.85	102.56	101.04	101.69	101.69	3,528,800
2025-06-18	102.37	103.00	100.81	101.00	101.00	2,693,100
2025-06-17	103.36	104.18	101.85	102.61	102.61	1,739,000
2025-06-16	103.30	104.50	102.16	103.63	103.63	2,804,400
2025-06-13	104.92	106.00	100.80	101.48	101.48	3,319,400
2025-06-12	107.50	107.85	106.65	107.70	107.70	1,704,600
2025-06-11	111.26	111.68	107.88	107.93	107.93	2,561,300
2025-06-10	111.67	111.80	109.31	110.00	110.00	2,366,200
2025-06-09	111.50	112.34	109.27	110.91	110.91	3,098,600
2025-06-06	108.80	109.79	107.77	109.22	109.22	3,155,000
2025-06-05	105.65	110.24	105.65	108.32	108.32	3,975,700
2025-06-04	106.50	107.45	105.54	105.81	105.81	2,549,600
2025-06-03	104.52	105.92	102.88	105.83	105.83	3,189,800
2025-06-02	104.76	105.23	102.86	105.01	105.01	3,042,400
2025-05-30	105.68	106.00	103.49	105.52	105.52	4,424,800
2025-05-29	106.28	108.13	104.88	107.27	107.27	4,688,400
2025-05-28	108.48	108.67	103.74	104.32	104.32	4,983,800
2025-05-27	102.76	109.03	102.50	108.96	108.96	7,532,100
2025-05-23	97.940	102.87	96.100	101.05	101.05	19,579,700
2025-05-22	123.42	127.00	122.58	126.09	126.09	7,449,100
2025-05-21	126.18	127.95	123.03	123.36	123.36	3,665,000
2025-05-20	127.78	131.58	127.78	128.84	128.84	3,407,600
2025-05-19	126.02	128.25	125.35	127.41	127.41	2,260,700
2025-05-16	128.05	128.85	126.59	127.91	127.91	2,160,300
2025-05-15	125.38	127.49	125.16	126.94	126.94	2,255,200
2025-05-14	129.00	131.52	126.70	127.36	127.36	2,884,700
2025-05-13	128.32	130.41	127.37	129.37	129.37	2,951,100

← NewerPage 6 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.