Deckers Outdoor Corporation (DECK)

Deckers Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	102.28	104.55	100.35	100.55	100.55	-1.80%	2,757,112
Dec 17, 2025	104.10	105.05	102.23	102.39	102.39	-1.74%	3,347,008
Dec 16, 2025	104.00	105.84	103.70	104.20	104.20	0.20%	2,541,244
Dec 15, 2025	102.44	104.51	100.44	103.99	103.99	2.78%	3,498,376
Dec 12, 2025	102.41	103.09	100.92	101.18	101.18	-0.18%	2,482,602
Dec 11, 2025	100.00	102.34	99.65	101.36	101.36	0.65%	2,796,148
Dec 10, 2025	99.74	101.65	99.12	100.71	100.71	-0.10%	3,075,542
Dec 9, 2025	100.57	101.44	98.85	100.81	100.81	-0.40%	2,420,212
Dec 8, 2025	99.39	101.24	99.00	101.21	101.21	1.51%	4,306,173
Dec 5, 2025	96.50	99.74	96.18	99.70	99.70	3.58%	4,560,830
Dec 4, 2025	95.23	96.31	94.26	96.25	96.25	1.35%	3,311,459
Dec 3, 2025	92.35	95.98	91.80	94.97	94.97	3.49%	3,760,541
Dec 2, 2025	92.07	92.93	91.44	91.77	91.77	-0.27%	3,246,246
Dec 1, 2025	87.55	92.62	87.50	92.02	92.02	4.53%	5,560,330
Nov 28, 2025	87.65	89.10	87.12	88.03	88.03	0.96%	1,892,410
Nov 26, 2025	85.03	87.89	84.60	87.19	87.19	2.01%	3,074,405
Nov 25, 2025	83.38	86.35	83.15	85.47	85.47	2.81%	3,582,535
Nov 24, 2025	84.75	85.00	83.07	83.13	83.13	-2.35%	4,384,037
Nov 21, 2025	82.01	86.09	81.63	85.13	85.13	4.48%	4,335,082
Nov 20, 2025	82.96	84.43	81.40	81.48	81.48	-1.84%	2,745,323
Nov 19, 2025	83.98	84.26	82.65	83.01	83.01	-0.91%	2,228,107
Nov 18, 2025	81.83	84.49	80.93	83.77	83.77	3.78%	3,915,486
Nov 17, 2025	82.79	82.82	80.23	80.72	80.72	-2.54%	3,384,963
Nov 14, 2025	82.25	83.35	82.00	82.82	82.82	-0.34%	2,478,071
Nov 13, 2025	83.80	85.96	83.00	83.10	83.10	-1.53%	3,193,036
Nov 12, 2025	84.92	86.69	84.16	84.39	84.39	2.03%	3,948,259
Nov 11, 2025	80.70	83.44	80.41	82.71	82.71	3.59%	3,766,436
Nov 10, 2025	82.47	82.60	79.55	79.84	79.84	-2.36%	4,169,378
Nov 7, 2025	79.07	82.25	79.07	81.77	81.77	2.46%	3,428,935
Nov 6, 2025	81.31	81.58	79.32	79.81	79.81	-2.44%	3,388,495
Nov 5, 2025	79.48	82.68	78.91	81.81	81.81	2.85%	4,430,987
Nov 4, 2025	80.10	80.25	79.15	79.54	79.54	-1.95%	3,352,579
Nov 3, 2025	81.50	81.50	78.98	81.12	81.12	-0.47%	5,290,007
Oct 31, 2025	81.46	82.08	80.30	81.50	81.50	0.75%	6,043,161
Oct 30, 2025	83.58	83.58	80.64	80.89	80.89	-3.52%	6,206,111
Oct 29, 2025	87.31	87.60	83.63	83.84	83.84	-4.30%	6,365,745
Oct 28, 2025	90.50	90.58	86.68	87.61	87.61	-3.16%	6,860,083
Oct 27, 2025	88.30	90.74	88.21	90.47	90.47	4.06%	9,525,711
Oct 24, 2025	88.50	90.95	86.83	86.94	86.94	-15.21%	21,265,382
Oct 23, 2025	101.26	104.08	100.93	102.54	102.54	1.64%	9,160,748
Oct 22, 2025	102.80	103.56	100.21	100.89	100.89	-2.01%	2,702,253
Oct 21, 2025	101.58	104.10	100.86	102.96	102.96	2.76%	2,924,694
Oct 20, 2025	100.33	102.53	100.06	100.19	100.19	0.37%	3,934,819
Oct 17, 2025	97.38	100.51	97.32	99.82	99.82	0.77%	3,819,778
Oct 16, 2025	97.67	99.24	96.82	99.06	99.06	2.72%	3,680,600
Oct 15, 2025	100.02	100.63	96.17	96.44	96.44	-2.86%	3,420,714
Oct 14, 2025	97.00	99.67	96.45	99.28	99.28	0.99%	2,511,955
Oct 13, 2025	95.75	98.53	95.75	98.31	98.31	3.41%	2,780,349
Oct 10, 2025	98.23	98.76	94.37	95.07	95.07	-3.82%	3,792,046
Oct 9, 2025	101.63	102.10	98.38	98.85	98.85	-2.69%	2,879,210

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.