Deckers Outdoor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 129.50 | 133.43 | 123.83 | 126.08 | 126.08 | 4,588,100 |
| 2025-05-09 | 125.01 | 125.74 | 120.89 | 121.07 | 121.07 | 2,250,200 |
| 2025-05-08 | 123.56 | 127.67 | 123.51 | 125.62 | 125.62 | 3,557,500 |
| 2025-05-07 | 118.28 | 121.42 | 117.56 | 120.86 | 120.86 | 2,125,300 |
| 2025-05-06 | 115.42 | 118.45 | 115.10 | 117.07 | 117.07 | 1,954,100 |
| 2025-05-05 | 117.86 | 120.58 | 117.86 | 118.33 | 118.33 | 2,977,500 |
| 2025-05-02 | 114.77 | 118.00 | 113.87 | 116.94 | 116.94 | 2,490,700 |
| 2025-05-01 | 110.98 | 112.71 | 110.50 | 111.13 | 111.13 | 1,706,100 |
| 2025-04-30 | 108.14 | 111.52 | 108.04 | 110.83 | 110.83 | 2,687,300 |
| 2025-04-29 | 108.49 | 112.14 | 108.40 | 111.69 | 111.69 | 1,876,100 |
| 2025-04-28 | 109.00 | 110.51 | 107.22 | 109.15 | 109.15 | 2,011,700 |
| 2025-04-25 | 109.45 | 110.57 | 108.33 | 109.19 | 109.19 | 2,006,000 |
| 2025-04-24 | 107.18 | 112.33 | 106.98 | 110.65 | 110.65 | 2,280,300 |
| 2025-04-23 | 110.22 | 113.00 | 106.27 | 106.66 | 106.66 | 2,237,600 |
| 2025-04-22 | 104.50 | 107.52 | 104.16 | 106.42 | 106.42 | 1,558,900 |
| 2025-04-21 | 103.86 | 104.28 | 100.26 | 103.55 | 103.55 | 1,415,700 |
| 2025-04-17 | 104.15 | 105.94 | 103.02 | 105.67 | 105.67 | 1,755,600 |
| 2025-04-16 | 103.50 | 105.15 | 101.69 | 103.02 | 103.02 | 2,364,200 |
| 2025-04-15 | 106.92 | 107.20 | 103.15 | 104.18 | 104.18 | 2,866,200 |
| 2025-04-14 | 111.79 | 113.30 | 105.73 | 107.15 | 107.15 | 2,626,600 |
| 2025-04-11 | 107.58 | 109.86 | 105.54 | 109.05 | 109.05 | 3,588,700 |
| 2025-04-10 | 112.00 | 113.42 | 106.33 | 109.63 | 109.63 | 3,196,600 |
| 2025-04-09 | 101.84 | 118.64 | 101.04 | 116.06 | 116.06 | 5,179,200 |
| 2025-04-08 | 109.48 | 110.74 | 100.37 | 101.88 | 101.88 | 3,600,000 |
| 2025-04-07 | 102.82 | 109.29 | 99.000 | 106.13 | 106.13 | 4,717,500 |
| 2025-04-04 | 96.340 | 108.61 | 93.720 | 106.02 | 106.02 | 8,968,500 |
| 2025-04-03 | 100.15 | 102.87 | 96.800 | 100.88 | 100.88 | 8,699,700 |
| 2025-04-02 | 111.50 | 119.19 | 111.44 | 117.98 | 117.98 | 2,708,800 |
| 2025-04-01 | 111.39 | 114.63 | 111.10 | 113.35 | 113.35 | 2,364,600 |
| 2025-03-31 | 109.48 | 112.11 | 107.37 | 111.81 | 111.81 | 3,008,300 |
| 2025-03-28 | 115.15 | 115.32 | 110.75 | 111.56 | 111.56 | 2,595,900 |
| 2025-03-27 | 117.21 | 119.47 | 115.22 | 116.95 | 116.95 | 2,419,600 |
| 2025-03-26 | 122.50 | 122.79 | 117.54 | 118.16 | 118.16 | 2,631,300 |
| 2025-03-25 | 124.29 | 125.71 | 122.58 | 122.97 | 122.97 | 2,460,200 |
| 2025-03-24 | 120.36 | 125.36 | 120.36 | 124.68 | 124.68 | 4,106,000 |
| 2025-03-21 | 113.76 | 118.33 | 112.10 | 117.86 | 117.86 | 5,545,000 |
| 2025-03-20 | 118.20 | 119.83 | 115.60 | 115.67 | 115.67 | 2,072,200 |
| 2025-03-19 | 115.99 | 119.97 | 115.99 | 119.05 | 119.05 | 2,284,200 |
| 2025-03-18 | 117.08 | 117.96 | 115.00 | 115.30 | 115.30 | 2,196,500 |
| 2025-03-17 | 118.09 | 118.97 | 115.50 | 117.48 | 117.48 | 2,610,500 |
| 2025-03-14 | 120.08 | 120.39 | 117.17 | 118.68 | 118.68 | 2,540,800 |
| 2025-03-13 | 121.20 | 121.57 | 115.06 | 117.04 | 117.04 | 4,224,300 |
| 2025-03-12 | 124.24 | 126.35 | 121.25 | 121.58 | 121.58 | 3,156,500 |
| 2025-03-11 | 121.35 | 124.79 | 119.81 | 120.53 | 120.53 | 3,560,600 |
| 2025-03-10 | 124.50 | 124.80 | 119.30 | 121.11 | 121.11 | 4,072,800 |
| 2025-03-07 | 130.48 | 131.00 | 122.62 | 126.72 | 126.72 | 5,980,700 |
| 2025-03-06 | 134.30 | 137.23 | 130.76 | 131.93 | 131.93 | 3,039,300 |
| 2025-03-05 | 134.26 | 137.50 | 134.26 | 136.09 | 136.09 | 2,231,300 |
| 2025-03-04 | 136.21 | 136.97 | 131.20 | 133.78 | 133.78 | 3,813,200 |
| 2025-03-03 | 140.17 | 141.90 | 135.80 | 137.24 | 137.24 | 2,785,700 |
| 2025-02-28 | 138.50 | 140.13 | 136.54 | 139.36 | 139.36 | 3,004,100 |
| 2025-02-27 | 145.76 | 146.09 | 138.12 | 138.49 | 138.49 | 2,836,200 |
| 2025-02-26 | 144.77 | 149.55 | 144.57 | 144.97 | 144.97 | 3,632,900 |
| 2025-02-25 | 139.50 | 144.59 | 138.81 | 142.79 | 142.79 | 4,298,200 |
| 2025-02-24 | 147.00 | 147.80 | 139.60 | 140.11 | 140.11 | 4,239,100 |
| 2025-02-21 | 150.50 | 151.33 | 144.88 | 146.57 | 146.57 | 2,410,100 |
| 2025-02-20 | 151.12 | 151.58 | 146.47 | 150.02 | 150.02 | 3,945,500 |
| 2025-02-19 | 154.52 | 155.82 | 151.50 | 152.55 | 152.55 | 2,577,300 |
| 2025-02-18 | 155.20 | 156.60 | 153.92 | 155.84 | 155.84 | 2,855,400 |
| 2025-02-14 | 157.10 | 158.00 | 154.20 | 155.07 | 155.07 | 2,263,200 |
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.