Deckers Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	100.75	101.00	99.78	99.88	99.88	-1.74%	114
Feb 26, 2026	101.00	102.00	100.90	101.65	101.65	-0.59%	-
Feb 25, 2026	102.70	103.25	102.25	102.25	102.25	1.24%	-
Feb 24, 2026	100.80	101.00	100.45	101.00	101.00	2.68%	90
Feb 23, 2026	100.05	100.65	98.10	98.36	98.36	-1.46%	228
Feb 20, 2026	100.75	102.10	99.82	99.82	99.82	-0.28%	410
Feb 19, 2026	100.50	100.60	100.10	100.10	100.10	0.14%	-
Feb 18, 2026	99.10	99.96	98.22	99.96	99.96	1.40%	-
Feb 17, 2026	97.52	98.58	97.44	98.58	98.58	0.86%	-
Feb 16, 2026	97.84	98.00	97.74	97.74	97.74	2.03%	-
Feb 13, 2026	97.66	97.78	95.80	95.80	95.80	-2.22%	114
Feb 12, 2026	97.56	97.98	97.34	97.98	97.98	0.66%	-
Feb 11, 2026	97.14	98.12	96.76	97.34	97.34	0.12%	93
Feb 10, 2026	96.18	98.82	96.18	97.22	97.22	-0.18%	-
Feb 9, 2026	97.58	97.58	96.92	97.40	97.40	0.60%	-
Feb 6, 2026	93.82	96.82	93.82	96.82	96.82	1.83%	175
Feb 5, 2026	95.20	95.50	94.28	95.08	95.08	-1.29%	638
Feb 4, 2026	95.96	97.20	95.68	96.32	96.32	0.50%	114
Feb 3, 2026	98.64	98.96	95.84	95.84	95.84	-1.26%	236
Feb 2, 2026	99.18	100.15	97.06	97.06	97.06	-0.31%	-
Jan 30, 2026	94.72	97.36	93.50	97.36	97.36	17.81%	473
Jan 29, 2026	81.82	82.64	81.82	82.64	82.64	0.36%	-
Jan 28, 2026	83.86	84.50	82.34	82.34	82.34	-2.00%	-
Jan 27, 2026	85.70	85.70	84.02	84.02	84.02	-1.71%	-
Jan 26, 2026	84.32	85.48	83.68	85.48	85.48	0.02%	114
Jan 23, 2026	86.66	86.66	85.46	85.46	85.46	-1.77%	-
Jan 22, 2026	87.42	88.22	87.00	87.00	87.00	1.37%	49
Jan 21, 2026	83.88	85.82	83.56	85.82	85.82	0.42%	-
Jan 20, 2026	85.06	85.60	83.54	85.46	85.46	1.06%	-
Jan 19, 2026	86.00	86.00	84.56	84.56	84.56	-3.49%	23
Jan 16, 2026	89.06	89.06	87.62	87.62	87.62	-1.35%	23
Jan 15, 2026	87.22	88.82	86.84	88.82	88.82	2.73%	96
Jan 14, 2026	87.22	87.52	85.50	86.46	86.46	-0.69%	-
Jan 13, 2026	87.26	87.78	87.06	87.06	87.06	-0.27%	-
Jan 12, 2026	88.74	89.02	87.30	87.30	87.30	-2.41%	-
Jan 9, 2026	92.16	92.86	89.46	89.46	89.46	-2.31%	228
Jan 8, 2026	87.58	91.58	87.58	91.58	91.58	2.83%	-
Jan 7, 2026	91.16	91.16	86.94	89.06	89.06	-4.34%	419
Jan 6, 2026	92.24	93.10	91.18	93.10	93.10	0.76%	179
Jan 5, 2026	91.14	92.80	91.02	92.40	92.40	2.51%	1,081
Jan 2, 2026	88.50	90.14	88.50	90.14	90.14	2.13%	-
Dec 30, 2025	88.04	88.28	88.04	88.26	88.26	0.46%	-
Dec 29, 2025	87.24	87.86	87.16	87.86	87.86	2.71%	-
Dec 23, 2025	86.52	86.56	85.54	85.54	85.54	-1.04%	-
Dec 22, 2025	84.90	86.44	84.78	86.44	86.44	2.34%	-
Dec 19, 2025	84.08	84.68	83.86	84.46	84.46	-3.43%	-
Dec 18, 2025	87.36	87.70	87.36	87.46	87.46	-1.04%	-
Dec 17, 2025	89.00	89.08	88.38	88.38	88.38	-1.21%	-
Dec 16, 2025	87.76	89.46	87.58	89.46	89.46	2.38%	-
Dec 15, 2025	86.42	87.56	86.42	87.38	87.38	0.07%	-