Deckers Outdoor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 157.10 | 158.00 | 154.20 | 155.07 | 155.07 | 2,263,200 |
| 2025-02-13 | 156.95 | 159.26 | 154.59 | 158.11 | 158.11 | 3,164,700 |
| 2025-02-12 | 155.80 | 157.34 | 153.51 | 154.03 | 154.03 | 3,802,200 |
| 2025-02-11 | 160.50 | 160.59 | 157.22 | 157.64 | 157.64 | 3,483,400 |
| 2025-02-10 | 168.73 | 169.58 | 160.26 | 161.65 | 161.65 | 5,318,600 |
| 2025-02-07 | 172.70 | 174.38 | 167.60 | 168.24 | 168.24 | 3,344,200 |
| 2025-02-06 | 175.00 | 177.64 | 172.03 | 172.19 | 172.19 | 4,093,200 |
| 2025-02-05 | 169.40 | 174.48 | 169.20 | 172.52 | 172.52 | 4,758,100 |
| 2025-02-04 | 173.21 | 174.38 | 169.02 | 169.49 | 169.49 | 5,849,800 |
| 2025-02-03 | 174.50 | 177.59 | 169.78 | 170.63 | 170.63 | 6,340,400 |
| 2025-01-31 | 196.10 | 198.65 | 177.31 | 177.36 | 177.36 | 15,046,800 |
| 2025-01-30 | 221.22 | 223.98 | 219.54 | 223.11 | 223.11 | 4,428,300 |
| 2025-01-29 | 218.31 | 222.05 | 216.35 | 218.90 | 218.90 | 1,739,900 |
| 2025-01-28 | 213.09 | 216.16 | 211.79 | 215.92 | 215.92 | 1,896,300 |
| 2025-01-27 | 211.76 | 214.82 | 208.55 | 211.90 | 211.90 | 1,708,500 |
| 2025-01-24 | 218.55 | 218.78 | 214.42 | 217.16 | 217.16 | 1,452,800 |
| 2025-01-23 | 213.00 | 218.92 | 210.60 | 218.57 | 218.57 | 1,828,000 |
| 2025-01-22 | 214.24 | 215.55 | 212.50 | 214.92 | 214.92 | 1,478,600 |
| 2025-01-21 | 214.07 | 218.39 | 210.82 | 214.11 | 214.11 | 1,841,400 |
| 2025-01-17 | 210.23 | 212.85 | 208.41 | 209.91 | 209.91 | 1,313,200 |
| 2025-01-16 | 205.75 | 209.75 | 204.97 | 208.22 | 208.22 | 1,490,600 |
| 2025-01-15 | 209.51 | 209.85 | 203.14 | 203.73 | 203.73 | 1,170,100 |
| 2025-01-14 | 206.75 | 209.41 | 204.09 | 206.14 | 206.14 | 1,239,100 |
| 2025-01-13 | 203.82 | 204.84 | 195.18 | 204.59 | 204.59 | 1,980,200 |
| 2025-01-10 | 207.00 | 210.44 | 205.94 | 207.50 | 207.50 | 1,526,100 |
| 2025-01-08 | 205.69 | 209.07 | 203.89 | 207.52 | 207.52 | 1,630,900 |
| 2025-01-07 | 210.51 | 211.89 | 203.56 | 205.10 | 205.10 | 1,501,600 |
| 2025-01-06 | 210.94 | 212.49 | 207.11 | 208.47 | 208.47 | 2,993,700 |
| 2025-01-03 | 206.18 | 209.25 | 206.04 | 207.25 | 207.25 | 1,711,500 |
| 2025-01-02 | 205.13 | 206.61 | 202.33 | 204.54 | 204.54 | 1,556,500 |
| 2024-12-31 | 206.58 | 207.00 | 203.04 | 203.09 | 203.09 | 1,317,300 |
| 2024-12-30 | 203.17 | 207.76 | 201.78 | 205.76 | 205.76 | 1,068,200 |
| 2024-12-27 | 207.86 | 209.69 | 205.84 | 207.11 | 207.11 | 848,200 |
| 2024-12-26 | 208.00 | 210.50 | 207.75 | 209.43 | 209.43 | 1,071,200 |
| 2024-12-24 | 208.05 | 208.95 | 206.90 | 208.01 | 208.01 | 523,900 |
| 2024-12-23 | 208.66 | 210.52 | 206.30 | 207.65 | 207.65 | 1,874,500 |
| 2024-12-20 | 203.89 | 214.70 | 202.49 | 210.97 | 210.97 | 3,805,100 |
| 2024-12-19 | 203.35 | 208.10 | 202.22 | 205.28 | 205.28 | 1,937,300 |
| 2024-12-18 | 209.32 | 211.41 | 201.00 | 201.48 | 201.48 | 1,581,800 |
| 2024-12-17 | 211.00 | 212.78 | 207.90 | 210.37 | 210.37 | 1,709,700 |
| 2024-12-16 | 207.44 | 213.03 | 206.51 | 211.12 | 211.12 | 1,788,600 |
| 2024-12-13 | 205.00 | 207.44 | 203.54 | 206.63 | 206.63 | 1,642,800 |
| 2024-12-12 | 203.85 | 206.72 | 203.13 | 203.68 | 203.68 | 1,001,700 |
| 2024-12-11 | 203.76 | 208.45 | 203.00 | 204.95 | 204.95 | 1,654,100 |
| 2024-12-10 | 201.53 | 205.12 | 199.19 | 202.12 | 202.12 | 1,110,700 |
| 2024-12-09 | 199.95 | 202.72 | 195.46 | 201.55 | 201.55 | 1,689,700 |
| 2024-12-06 | 203.11 | 203.11 | 198.67 | 199.55 | 199.55 | 1,766,700 |
| 2024-12-05 | 201.70 | 204.01 | 200.82 | 200.92 | 200.92 | 2,345,800 |
| 2024-12-04 | 203.26 | 207.29 | 202.51 | 204.15 | 204.15 | 1,817,900 |
| 2024-12-03 | 202.36 | 205.35 | 202.08 | 202.87 | 202.87 | 2,066,100 |
| 2024-12-02 | 196.93 | 203.78 | 196.61 | 201.90 | 201.90 | 1,999,900 |
| 2024-11-29 | 193.71 | 196.89 | 193.07 | 195.96 | 195.96 | 813,900 |
| 2024-11-27 | 193.52 | 195.78 | 190.85 | 191.77 | 191.77 | 1,203,100 |
| 2024-11-26 | 196.63 | 196.78 | 192.91 | 194.41 | 194.41 | 1,503,000 |
| 2024-11-25 | 194.04 | 198.08 | 193.00 | 196.49 | 196.49 | 3,911,700 |
| 2024-11-22 | 185.78 | 193.33 | 185.78 | 192.15 | 192.15 | 3,056,900 |
| 2024-11-21 | 176.63 | 181.98 | 175.12 | 181.91 | 181.91 | 2,664,000 |
| 2024-11-20 | 176.58 | 178.00 | 174.27 | 176.36 | 176.36 | 1,095,500 |
| 2024-11-19 | 174.78 | 176.69 | 172.36 | 176.29 | 176.29 | 1,860,800 |
| 2024-11-18 | 176.16 | 178.00 | 174.04 | 176.45 | 176.45 | 1,685,800 |
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.