Deckers Outdoor Corporation (DECK)
NYSE: DECK · Real-Time Price · USD
157.26
+2.76 (1.79%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 154.57 | 156.21 | 153.14 | 154.50 | 154.50 | 0.06% | 1,362,023 |
| Sep 24, 2024 | 154.86 | 157.49 | 153.45 | 154.40 | 154.40 | 0.12% | 1,309,803 |
| Sep 23, 2024 | 151.20 | 155.03 | 149.13 | 154.21 | 154.21 | 2.31% | 1,990,119 |
| Sep 20, 2024 | 147.98 | 151.28 | 146.21 | 150.73 | 150.73 | -0.91% | 4,516,990 |
| Sep 19, 2024 | 159.67 | 160.79 | 152.04 | 152.11 | 152.11 | -3.26% | 2,198,783 |
| Sep 18, 2024 | 160.45 | 162.05 | 156.76 | 157.23 | 157.23 | 1.37% | 1,365,194 |
| Sep 17, 2024 | 156.33 | 159.25 | 152.63 | 155.10 | 155.10 | -0.76% | 1,008,812 |
| Sep 16, 2024 | 157.16 | 157.16 | 153.07 | 156.28 | 156.28 | 0.28% | 1,551,600 |
| Sep 13, 2024 | 154.12 | 157.59 | 153.68 | 155.85 | 155.85 | 1.73% | 1,382,604 |
| Sep 12, 2024 | 151.95 | 155.11 | 151.54 | 153.19 | 153.19 | 1.09% | 998,166 |
| Sep 11, 2024 | 147.44 | 151.94 | 146.77 | 151.54 | 151.54 | 2.08% | 2,273,196 |
| Sep 10, 2024 | 147.00 | 148.74 | 145.20 | 148.45 | 148.45 | -0.38% | 1,704,354 |
| Sep 9, 2024 | 144.50 | 149.53 | 144.50 | 149.02 | 149.02 | 3.97% | 2,385,468 |
| Sep 6, 2024 | 146.76 | 147.50 | 142.70 | 143.33 | 143.33 | -2.21% | 2,334,336 |
| Sep 5, 2024 | 148.29 | 148.53 | 145.22 | 146.56 | 146.56 | -1.79% | 1,507,602 |
| Sep 4, 2024 | 148.63 | 149.86 | 146.92 | 149.23 | 149.23 | -0.41% | 1,772,862 |
| Sep 3, 2024 | 159.37 | 159.84 | 149.00 | 149.84 | 149.84 | -6.28% | 2,817,336 |
| Aug 30, 2024 | 157.69 | 159.92 | 155.96 | 159.88 | 159.88 | 1.90% | 1,722,990 |
| Aug 29, 2024 | 158.12 | 159.49 | 156.74 | 156.91 | 156.91 | -0.86% | 1,112,874 |
| Aug 28, 2024 | 159.63 | 160.67 | 157.10 | 158.26 | 158.26 | -0.34% | 1,650,258 |
| Aug 27, 2024 | 156.79 | 159.25 | 155.72 | 158.81 | 158.81 | 0.83% | 1,071,426 |
| Aug 26, 2024 | 161.97 | 162.24 | 156.96 | 157.51 | 157.51 | -3.03% | 1,437,408 |
| Aug 23, 2024 | 159.19 | 163.42 | 159.19 | 162.43 | 162.43 | 2.06% | 1,303,236 |
| Aug 22, 2024 | 159.98 | 160.67 | 158.58 | 159.15 | 159.15 | -0.28% | 1,050,606 |
| Aug 21, 2024 | 159.62 | 160.70 | 158.10 | 159.59 | 159.59 | 0.93% | 1,790,868 |
| Aug 20, 2024 | 160.88 | 161.67 | 157.33 | 158.11 | 158.11 | -1.51% | 1,178,526 |
| Aug 19, 2024 | 158.58 | 160.99 | 158.58 | 160.54 | 160.54 | 1.34% | 984,210 |
| Aug 16, 2024 | 157.90 | 160.52 | 157.10 | 158.42 | 158.42 | 0.31% | 1,732,260 |
| Aug 15, 2024 | 158.96 | 161.08 | 156.18 | 157.93 | 157.93 | 3.07% | 1,918,722 |
| Aug 14, 2024 | 156.62 | 158.33 | 152.96 | 153.23 | 153.23 | -2.64% | 1,564,368 |
| Aug 13, 2024 | 153.33 | 157.46 | 153.33 | 157.39 | 157.39 | 2.83% | 1,936,704 |
| Aug 12, 2024 | 148.34 | 153.16 | 148.34 | 153.05 | 153.05 | 3.15% | 2,084,364 |
| Aug 9, 2024 | 146.81 | 148.72 | 145.77 | 148.38 | 148.38 | 0.71% | 1,294,422 |
| Aug 8, 2024 | 142.36 | 147.62 | 141.07 | 147.32 | 147.32 | 4.82% | 2,382,282 |
| Aug 7, 2024 | 147.00 | 147.33 | 140.25 | 140.55 | 140.55 | -2.98% | 2,365,338 |
| Aug 6, 2024 | 143.88 | 147.06 | 142.13 | 144.87 | 144.87 | 2.20% | 1,874,148 |
| Aug 5, 2024 | 137.44 | 143.83 | 134.48 | 141.75 | 141.75 | -1.72% | 2,247,174 |
| Aug 2, 2024 | 147.15 | 147.15 | 142.40 | 144.22 | 144.22 | -4.51% | 1,846,080 |
| Aug 1, 2024 | 153.80 | 155.48 | 149.17 | 151.04 | 151.04 | -1.78% | 1,522,944 |
| Jul 31, 2024 | 153.86 | 155.50 | 152.79 | 153.77 | 153.77 | 1.25% | 1,845,990 |
| Jul 30, 2024 | 153.74 | 155.00 | 151.18 | 151.87 | 151.87 | -1.08% | 1,952,772 |
| Jul 29, 2024 | 149.58 | 155.38 | 148.58 | 153.54 | 153.54 | 2.96% | 3,219,324 |
| Jul 26, 2024 | 159.97 | 163.33 | 148.83 | 149.12 | 149.12 | 6.32% | 7,816,938 |
| Jul 25, 2024 | 141.67 | 142.60 | 136.75 | 140.25 | 140.25 | -0.54% | 5,345,856 |
| Jul 24, 2024 | 146.39 | 147.16 | 140.92 | 141.01 | 141.01 | -4.12% | 2,684,280 |
| Jul 23, 2024 | 147.84 | 151.12 | 147.04 | 147.07 | 147.07 | -0.17% | 2,299,572 |
| Jul 22, 2024 | 146.67 | 148.32 | 145.47 | 147.32 | 147.32 | 1.45% | 1,890,660 |
| Jul 19, 2024 | 147.86 | 148.72 | 144.98 | 145.21 | 145.21 | -1.76% | 1,539,150 |
| Jul 18, 2024 | 149.75 | 152.80 | 146.83 | 147.81 | 147.81 | -0.31% | 2,086,434 |
| Jul 17, 2024 | 151.28 | 155.54 | 148.25 | 148.27 | 148.27 | -2.55% | 2,183,478 |
| Jul 16, 2024 | 151.67 | 152.16 | 148.90 | 152.15 | 152.15 | 1.48% | 2,289,378 |
| Jul 15, 2024 | 149.67 | 152.06 | 149.37 | 149.93 | 149.93 | 0.17% | 2,433,912 |
| Jul 12, 2024 | 149.85 | 151.67 | 147.97 | 149.68 | 149.68 | 1.06% | 2,373,090 |
| Jul 11, 2024 | 149.14 | 149.23 | 146.12 | 148.11 | 148.11 | -0.53% | 2,966,262 |
| Jul 10, 2024 | 154.17 | 154.58 | 141.98 | 148.90 | 148.90 | -4.86% | 3,773,472 |
| Jul 9, 2024 | 158.29 | 159.19 | 156.38 | 156.51 | 156.51 | -1.43% | 1,356,708 |
| Jul 8, 2024 | 157.41 | 159.01 | 155.85 | 158.78 | 158.78 | 1.42% | 1,821,630 |
| Jul 5, 2024 | 156.06 | 156.67 | 154.58 | 156.55 | 156.55 | 0.39% | 1,073,544 |
| Jul 3, 2024 | 157.07 | 158.84 | 154.91 | 155.95 | 155.95 | -0.53% | 995,808 |
| Jul 2, 2024 | 157.27 | 158.81 | 154.17 | 156.77 | 156.77 | -0.60% | 1,805,916 |
| Jul 1, 2024 | 162.62 | 163.27 | 153.21 | 157.72 | 157.72 | -2.24% | 2,159,424 |
| Jun 28, 2024 | 163.01 | 167.39 | 160.93 | 161.33 | 161.33 | -3.20% | 3,536,262 |
| Jun 27, 2024 | 162.43 | 167.17 | 162.43 | 166.65 | 166.65 | 1.90% | 1,971,366 |
| Jun 26, 2024 | 162.91 | 165.39 | 162.50 | 163.54 | 163.54 | 0.61% | 1,767,072 |
| Jun 25, 2024 | 164.70 | 164.72 | 161.54 | 162.55 | 162.55 | -0.28% | 1,433,952 |
| Jun 24, 2024 | 163.33 | 165.23 | 162.14 | 163.01 | 163.01 | -0.21% | 1,615,692 |
| Jun 21, 2024 | 164.70 | 164.70 | 160.92 | 163.36 | 163.36 | -0.94% | 3,744,432 |
| Jun 20, 2024 | 168.02 | 168.74 | 163.33 | 164.91 | 164.91 | -1.88% | 2,290,314 |
| Jun 18, 2024 | 168.61 | 171.07 | 167.52 | 168.07 | 168.07 | -0.89% | 2,522,130 |
| Jun 17, 2024 | 170.38 | 172.84 | 168.67 | 169.58 | 169.58 | -0.61% | 2,242,542 |
| Jun 14, 2024 | 171.14 | 172.04 | 169.50 | 170.63 | 170.63 | -0.62% | 1,208,202 |
| Jun 13, 2024 | 172.26 | 172.63 | 169.28 | 171.69 | 171.69 | -0.90% | 1,990,776 |
| Jun 12, 2024 | 174.44 | 174.57 | 171.67 | 173.25 | 173.25 | -0.27% | 2,136,858 |
| Jun 11, 2024 | 175.30 | 175.57 | 172.73 | 173.72 | 173.72 | -1.20% | 1,450,080 |
| Jun 10, 2024 | 172.68 | 176.15 | 171.91 | 175.83 | 175.83 | 1.02% | 1,686,354 |
| Jun 7, 2024 | 177.11 | 177.11 | 172.24 | 174.05 | 174.05 | -1.98% | 1,488,108 |
| Jun 6, 2024 | 182.93 | 183.63 | 177.27 | 177.57 | 177.57 | -2.55% | 1,527,378 |
| Jun 5, 2024 | 177.63 | 182.66 | 177.16 | 182.21 | 182.21 | 2.48% | 1,373,004 |
| Jun 4, 2024 | 180.20 | 182.03 | 177.37 | 177.81 | 177.81 | -1.82% | 1,351,908 |
| Jun 3, 2024 | 182.31 | 184.48 | 179.24 | 181.10 | 181.10 | -0.67% | 1,587,102 |
| May 31, 2024 | 180.13 | 182.44 | 176.96 | 182.32 | 182.32 | 1.05% | 3,439,266 |
| May 30, 2024 | 177.00 | 182.58 | 177.00 | 180.43 | 180.43 | 1.66% | 2,507,886 |
| May 29, 2024 | 179.50 | 180.62 | 177.49 | 177.49 | 177.49 | -1.32% | 2,176,326 |
| May 28, 2024 | 173.33 | 179.98 | 173.01 | 179.86 | 179.86 | 4.48% | 4,068,624 |
| May 24, 2024 | 169.15 | 172.83 | 165.75 | 172.15 | 172.15 | 14.18% | 5,699,898 |
| May 23, 2024 | 150.21 | 151.45 | 148.91 | 150.78 | 150.78 | 1.31% | 3,924,600 |
| May 22, 2024 | 150.39 | 150.80 | 148.23 | 148.82 | 148.82 | -0.76% | 1,899,438 |
| May 21, 2024 | 149.94 | 151.79 | 149.56 | 149.96 | 149.96 | -0.34% | 1,937,976 |
| May 20, 2024 | 148.11 | 152.33 | 148.11 | 150.48 | 150.48 | 1.61% | 1,875,564 |
| May 17, 2024 | 148.32 | 149.81 | 147.68 | 148.09 | 148.09 | 0.33% | 1,918,272 |
| May 16, 2024 | 150.87 | 151.80 | 147.11 | 147.60 | 147.60 | -2.00% | 1,723,098 |
| May 15, 2024 | 148.00 | 152.78 | 147.82 | 150.61 | 150.61 | 2.41% | 2,364,756 |
| May 14, 2024 | 143.55 | 147.78 | 142.81 | 147.08 | 147.08 | 3.74% | 2,128,620 |
| May 13, 2024 | 144.07 | 144.07 | 140.24 | 141.78 | 141.78 | -1.31% | 1,818,264 |
| May 10, 2024 | 145.76 | 146.09 | 142.36 | 143.67 | 143.67 | -1.44% | 1,333,956 |
| May 9, 2024 | 142.37 | 146.12 | 142.37 | 145.76 | 145.76 | 2.47% | 1,595,484 |
| May 8, 2024 | 142.91 | 143.62 | 141.97 | 142.25 | 142.25 | -1.03% | 1,684,566 |
| May 7, 2024 | 144.24 | 146.83 | 143.65 | 143.73 | 143.73 | 0.06% | 1,561,494 |
| May 6, 2024 | 141.67 | 144.56 | 140.99 | 143.64 | 143.64 | 2.32% | 1,778,562 |
| May 3, 2024 | 139.84 | 140.87 | 138.13 | 140.39 | 140.39 | 1.17% | 1,342,998 |