Deckers Outdoor Corporation (DECK)
NYSE: DECK · Real-Time Price · USD
106.66
+0.24 (0.23%)
At close: Apr 23, 2025, 4:00 PM
106.66
0.00 (0.00%)
After-hours: Apr 23, 2025, 6:17 PM EDT
Deckers Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 110.22 | 113.00 | 106.27 | 106.66 | 106.66 | 0.23% | 2,237,612 |
| Apr 22, 2025 | 104.50 | 107.52 | 104.16 | 106.42 | 106.42 | 2.77% | 1,558,860 |
| Apr 21, 2025 | 103.86 | 104.28 | 100.26 | 103.55 | 103.55 | -2.01% | 1,415,727 |
| Apr 17, 2025 | 104.15 | 105.94 | 103.02 | 105.67 | 105.67 | 2.57% | 1,755,594 |
| Apr 16, 2025 | 103.50 | 105.15 | 101.69 | 103.02 | 103.02 | -1.11% | 2,364,157 |
| Apr 15, 2025 | 106.92 | 107.20 | 103.15 | 104.18 | 104.18 | -2.77% | 2,866,174 |
| Apr 14, 2025 | 111.79 | 113.30 | 105.73 | 107.15 | 107.15 | -1.74% | 2,626,563 |
| Apr 11, 2025 | 107.58 | 109.86 | 105.54 | 109.05 | 109.05 | -0.53% | 3,588,732 |
| Apr 10, 2025 | 112.00 | 113.42 | 106.33 | 109.63 | 109.63 | -5.54% | 3,196,627 |
| Apr 9, 2025 | 101.84 | 118.64 | 101.04 | 116.06 | 116.06 | 13.92% | 5,179,230 |
| Apr 8, 2025 | 109.48 | 110.74 | 100.37 | 101.88 | 101.88 | -4.00% | 3,600,029 |
| Apr 7, 2025 | 102.82 | 109.29 | 99.00 | 106.13 | 106.13 | 0.10% | 4,717,533 |
| Apr 4, 2025 | 96.34 | 108.61 | 93.72 | 106.02 | 106.02 | 5.10% | 8,968,485 |
| Apr 3, 2025 | 100.15 | 102.87 | 96.80 | 100.88 | 100.88 | -14.49% | 8,699,730 |
| Apr 2, 2025 | 111.50 | 119.19 | 111.44 | 117.98 | 117.98 | 4.08% | 2,708,773 |
| Apr 1, 2025 | 111.39 | 114.63 | 111.10 | 113.35 | 113.35 | 1.38% | 2,364,613 |
| Mar 31, 2025 | 109.48 | 112.11 | 107.37 | 111.81 | 111.81 | 0.22% | 3,008,263 |
| Mar 28, 2025 | 115.15 | 115.32 | 110.75 | 111.56 | 111.56 | -4.61% | 2,595,892 |
| Mar 27, 2025 | 117.21 | 119.47 | 115.22 | 116.95 | 116.95 | -1.02% | 2,419,598 |
| Mar 26, 2025 | 122.50 | 122.79 | 117.54 | 118.16 | 118.16 | -3.91% | 2,634,807 |
| Mar 25, 2025 | 124.29 | 125.71 | 122.58 | 122.97 | 122.97 | -1.37% | 2,460,217 |
| Mar 24, 2025 | 120.36 | 125.36 | 120.36 | 124.68 | 124.68 | 5.79% | 4,105,996 |
| Mar 21, 2025 | 113.76 | 118.33 | 112.10 | 117.86 | 117.86 | 1.89% | 5,545,034 |
| Mar 20, 2025 | 118.20 | 119.83 | 115.60 | 115.67 | 115.67 | -2.84% | 2,072,155 |
| Mar 19, 2025 | 115.99 | 119.97 | 115.99 | 119.05 | 119.05 | 3.25% | 2,284,168 |
| Mar 18, 2025 | 117.08 | 117.96 | 115.00 | 115.30 | 115.30 | -1.86% | 2,196,467 |
| Mar 17, 2025 | 118.09 | 118.97 | 115.50 | 117.48 | 117.48 | -1.01% | 2,610,494 |
| Mar 14, 2025 | 120.08 | 120.39 | 117.17 | 118.68 | 118.68 | 1.40% | 2,540,847 |
| Mar 13, 2025 | 121.20 | 121.57 | 115.06 | 117.04 | 117.04 | -3.73% | 4,224,273 |
| Mar 12, 2025 | 124.24 | 126.35 | 121.25 | 121.58 | 121.58 | 0.87% | 3,156,684 |
| Mar 11, 2025 | 121.35 | 124.79 | 119.81 | 120.53 | 120.53 | -0.48% | 3,560,569 |
| Mar 10, 2025 | 124.50 | 124.80 | 119.30 | 121.11 | 121.11 | -4.43% | 4,061,315 |
| Mar 7, 2025 | 130.48 | 131.00 | 122.62 | 126.72 | 126.72 | -3.95% | 5,980,728 |
| Mar 6, 2025 | 134.30 | 137.23 | 130.76 | 131.93 | 131.93 | -3.06% | 3,039,340 |
| Mar 5, 2025 | 134.26 | 137.50 | 134.26 | 136.09 | 136.09 | 1.73% | 2,231,293 |
| Mar 4, 2025 | 136.21 | 136.97 | 131.20 | 133.78 | 133.78 | -2.52% | 3,813,227 |
| Mar 3, 2025 | 140.17 | 141.90 | 135.80 | 137.24 | 137.24 | -1.52% | 2,785,740 |
| Feb 28, 2025 | 138.50 | 140.13 | 136.54 | 139.36 | 139.36 | 0.63% | 3,004,055 |
| Feb 27, 2025 | 145.76 | 146.09 | 138.12 | 138.49 | 138.49 | -4.47% | 2,836,173 |
| Feb 26, 2025 | 144.77 | 149.55 | 144.57 | 144.97 | 144.97 | 1.53% | 3,632,853 |
| Feb 25, 2025 | 139.50 | 144.59 | 138.81 | 142.79 | 142.79 | 1.91% | 4,298,218 |
| Feb 24, 2025 | 147.00 | 147.80 | 139.60 | 140.11 | 140.11 | -4.41% | 4,239,071 |
| Feb 21, 2025 | 150.50 | 151.33 | 144.88 | 146.57 | 146.57 | -2.30% | 2,410,100 |
| Feb 20, 2025 | 151.12 | 151.58 | 146.47 | 150.02 | 150.02 | -1.66% | 3,945,472 |
| Feb 19, 2025 | 154.52 | 155.82 | 151.50 | 152.55 | 152.55 | -2.11% | 2,577,331 |
| Feb 18, 2025 | 155.20 | 156.61 | 153.92 | 155.84 | 155.84 | 0.50% | 2,855,425 |
| Feb 14, 2025 | 157.10 | 158.00 | 154.20 | 155.07 | 155.07 | -1.92% | 2,263,394 |
| Feb 13, 2025 | 156.95 | 159.26 | 154.59 | 158.11 | 158.11 | 2.65% | 3,164,736 |
| Feb 12, 2025 | 155.80 | 157.34 | 153.51 | 154.03 | 154.03 | -2.29% | 3,802,187 |
| Feb 11, 2025 | 160.50 | 160.59 | 157.22 | 157.64 | 157.64 | -2.48% | 3,483,404 |