Deckers Outdoor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 175.84 | 176.86 | 174.06 | 175.66 | 175.66 | 1,141,400 |
| 2024-11-14 | 178.50 | 179.22 | 174.96 | 176.86 | 176.86 | 1,229,200 |
| 2024-11-13 | 178.45 | 182.26 | 178.00 | 178.34 | 178.34 | 1,383,200 |
| 2024-11-12 | 177.06 | 177.75 | 174.92 | 177.63 | 177.63 | 1,590,500 |
| 2024-11-11 | 178.00 | 179.00 | 175.24 | 177.08 | 177.08 | 1,809,200 |
| 2024-11-08 | 171.00 | 176.71 | 170.26 | 175.61 | 175.61 | 2,036,200 |
| 2024-11-07 | 166.50 | 173.42 | 166.50 | 171.34 | 171.34 | 1,774,200 |
| 2024-11-06 | 167.37 | 168.00 | 161.89 | 164.77 | 164.77 | 2,044,300 |
| 2024-11-05 | 161.93 | 163.82 | 161.40 | 163.67 | 163.67 | 1,381,000 |
| 2024-11-04 | 158.09 | 164.35 | 158.04 | 162.26 | 162.26 | 1,950,100 |
| 2024-11-01 | 162.80 | 162.80 | 158.00 | 158.12 | 158.12 | 2,025,900 |
| 2024-10-31 | 168.65 | 168.65 | 160.85 | 160.89 | 160.89 | 2,374,500 |
| 2024-10-30 | 169.61 | 170.40 | 167.59 | 169.52 | 169.52 | 1,711,200 |
| 2024-10-29 | 167.00 | 170.17 | 163.16 | 169.55 | 169.55 | 2,434,800 |
| 2024-10-28 | 168.65 | 170.74 | 166.36 | 169.29 | 169.29 | 2,920,500 |
| 2024-10-25 | 169.95 | 172.57 | 164.00 | 168.11 | 168.11 | 8,426,600 |
| 2024-10-24 | 152.79 | 153.23 | 150.94 | 152.04 | 152.04 | 3,673,500 |
| 2024-10-23 | 153.20 | 154.48 | 150.35 | 150.96 | 150.96 | 1,725,200 |
| 2024-10-22 | 155.00 | 157.84 | 153.76 | 154.05 | 154.05 | 2,479,900 |
| 2024-10-21 | 161.40 | 161.85 | 156.29 | 160.01 | 160.01 | 1,908,200 |
| 2024-10-18 | 161.31 | 161.92 | 159.11 | 161.85 | 161.85 | 1,865,000 |
| 2024-10-17 | 161.98 | 162.18 | 157.65 | 160.31 | 160.31 | 1,625,100 |
| 2024-10-16 | 164.21 | 164.69 | 159.65 | 161.16 | 161.16 | 1,505,300 |
| 2024-10-15 | 160.48 | 163.80 | 160.48 | 161.85 | 161.85 | 1,966,900 |
| 2024-10-14 | 161.99 | 162.69 | 159.50 | 160.73 | 160.73 | 1,316,100 |
| 2024-10-11 | 157.92 | 161.81 | 157.63 | 161.25 | 161.25 | 1,114,600 |
| 2024-10-10 | 158.99 | 160.16 | 157.07 | 158.26 | 158.26 | 1,162,400 |
| 2024-10-09 | 161.25 | 162.69 | 160.23 | 160.44 | 160.44 | 1,566,600 |
| 2024-10-08 | 160.56 | 163.67 | 160.37 | 161.94 | 161.94 | 1,891,100 |
| 2024-10-07 | 164.50 | 165.24 | 154.63 | 158.83 | 158.83 | 2,765,800 |
| 2024-10-04 | 159.38 | 167.23 | 159.15 | 166.81 | 166.81 | 2,327,300 |
| 2024-10-03 | 157.11 | 159.14 | 156.01 | 156.79 | 156.79 | 1,574,300 |
| 2024-10-02 | 152.42 | 158.83 | 150.60 | 157.66 | 157.66 | 1,905,800 |
| 2024-10-01 | 159.42 | 160.06 | 154.84 | 155.62 | 155.62 | 1,354,800 |
| 2024-09-30 | 158.78 | 161.38 | 157.74 | 159.45 | 159.45 | 2,148,600 |
| 2024-09-27 | 158.91 | 160.00 | 156.84 | 159.42 | 159.42 | 1,218,400 |
| 2024-09-26 | 157.41 | 158.69 | 153.35 | 157.26 | 157.26 | 1,244,900 |
| 2024-09-25 | 154.57 | 156.21 | 153.14 | 154.50 | 154.50 | 1,362,000 |
| 2024-09-24 | 154.86 | 157.49 | 153.45 | 154.40 | 154.40 | 1,309,800 |
| 2024-09-23 | 151.20 | 155.03 | 149.13 | 154.21 | 154.21 | 1,990,100 |
| 2024-09-20 | 147.98 | 151.28 | 146.21 | 150.73 | 150.73 | 4,517,000 |
| 2024-09-19 | 159.67 | 160.79 | 152.04 | 152.11 | 152.11 | 2,198,800 |
| 2024-09-18 | 160.45 | 162.05 | 156.76 | 157.23 | 157.23 | 1,365,100 |
| 2024-09-17 | 156.33 | 159.25 | 152.63 | 155.10 | 155.10 | 1,036,000 |
| 2024-09-16 | 942.96 | 942.96 | 918.44 | 937.68 | 156.28 | 1,551,600 |
| 2024-09-13 | 924.71 | 945.52 | 922.05 | 935.07 | 155.85 | 1,381,800 |
| 2024-09-12 | 911.67 | 930.64 | 909.22 | 919.13 | 153.19 | 998,400 |
| 2024-09-11 | 884.66 | 911.65 | 880.61 | 909.26 | 151.54 | 2,273,400 |
| 2024-09-10 | 882.00 | 892.42 | 871.20 | 890.71 | 148.45 | 1,704,600 |
| 2024-09-09 | 867.00 | 897.16 | 867.00 | 894.09 | 149.02 | 2,385,600 |
| 2024-09-06 | 880.54 | 885.00 | 856.17 | 859.96 | 143.33 | 2,334,000 |
| 2024-09-05 | 889.75 | 891.16 | 871.30 | 879.38 | 146.56 | 1,507,800 |
| 2024-09-04 | 891.77 | 899.15 | 881.49 | 895.37 | 149.23 | 1,781,400 |
| 2024-09-03 | 956.20 | 959.05 | 893.97 | 899.04 | 149.84 | 2,817,000 |
| 2024-08-30 | 946.11 | 959.50 | 935.78 | 959.29 | 159.88 | 1,722,600 |
| 2024-08-29 | 948.72 | 956.93 | 940.42 | 941.43 | 156.91 | 1,112,400 |
| 2024-08-28 | 957.76 | 964.00 | 942.57 | 949.58 | 158.26 | 1,650,000 |
| 2024-08-27 | 940.71 | 955.51 | 934.32 | 952.84 | 158.81 | 1,071,600 |
| 2024-08-26 | 971.84 | 973.43 | 941.76 | 945.03 | 157.51 | 1,437,000 |
| 2024-08-23 | 955.16 | 980.51 | 955.16 | 974.56 | 162.43 | 1,303,200 |
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.