Decker Manufacturing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	60.75	60.75	60.75	60.75	60.75	-0.41%	100
Apr 27, 2026	61.00	61.00	61.00	61.00	61.00	3.39%	200
Apr 21, 2026	59.00	59.00	59.00	59.00	59.00	0.85%	698
Apr 16, 2026	58.50	58.50	58.50	58.50	58.50	1.46%	398
Apr 15, 2026	57.66	57.66	57.66	57.66	57.66	-6.01%	550
Apr 9, 2026	60.50	61.35	60.50	61.35	59.85	2.25%	892
Apr 8, 2026	60.00	60.00	60.00	60.00	58.53	1.69%	200
Apr 7, 2026	59.00	59.10	59.00	59.00	57.56	-	1,027
Apr 6, 2026	59.00	59.00	59.00	59.00	57.56	1.72%	510
Mar 10, 2026	58.25	58.70	58.00	58.00	56.58	-1.69%	600
Mar 6, 2026	59.00	59.00	59.00	59.00	57.56	-1.94%	449
Mar 4, 2026	60.00	60.17	59.60	60.17	58.70	1.62%	720
Mar 3, 2026	60.39	60.39	59.21	59.21	57.76	-3.72%	303
Feb 6, 2026	61.00	61.50	61.00	61.50	60.00	-5.25%	3,303
Feb 5, 2026	64.95	64.95	64.91	64.91	63.32	6.41%	200
Jan 30, 2026	61.00	61.00	61.00	61.00	59.51	3.39%	400
Jan 26, 2026	59.00	59.00	59.00	59.00	57.56	-0.42%	600
Jan 21, 2026	59.25	59.25	59.25	59.25	57.80	11.19%	390
Jan 16, 2026	52.01	53.29	52.01	53.29	51.99	2.46%	200
Jan 14, 2026	52.01	52.01	52.01	52.01	50.74	2.46%	121
Jan 13, 2026	50.76	50.76	50.76	50.76	49.52	1.52%	100
Jan 12, 2026	50.00	50.00	50.00	50.00	48.78	-25.85%	120
Jan 9, 2026	65.00	67.44	65.00	67.44	64.71	-2.96%	1,120
Jan 6, 2026	69.53	69.92	69.49	69.49	66.69	-0.73%	1,050
Dec 29, 2025	70.00	70.00	70.00	70.00	67.17	-	143
Dec 3, 2025	70.00	70.00	70.00	70.00	67.17	18.64%	163
Nov 25, 2025	59.00	59.00	59.00	59.00	56.62	1.72%	100
Nov 19, 2025	58.00	58.00	58.00	58.00	55.66	-	202
Nov 12, 2025	58.00	58.00	58.00	58.00	55.66	11.54%	188
Nov 11, 2025	52.00	52.00	52.00	52.00	49.90	-	150