Deckers Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	98.02	99.37	97.00	99.15	-	1.57%	1,323,827
Jan 28, 2026	101.08	101.59	97.12	97.62	97.62	-2.54%	2,999,881
Jan 27, 2026	102.00	102.59	99.00	100.16	100.16	-1.13%	2,445,898
Jan 26, 2026	98.88	102.01	98.88	101.30	101.30	1.32%	3,465,123
Jan 23, 2026	101.67	102.01	99.60	99.98	99.98	-1.61%	2,253,964
Jan 22, 2026	102.33	103.93	100.86	101.62	101.62	-0.31%	2,297,767
Jan 21, 2026	99.41	103.15	98.71	101.94	101.94	4.04%	3,494,072
Jan 20, 2026	99.95	101.26	97.66	97.98	97.98	-2.69%	2,731,312
Jan 16, 2026	102.24	102.64	99.99	100.69	100.69	-2.31%	2,580,907
Jan 15, 2026	101.71	103.92	99.82	103.07	103.07	1.65%	2,737,289
Jan 14, 2026	101.50	103.00	99.88	101.40	101.40	-0.30%	2,167,283
Jan 13, 2026	102.36	103.52	100.42	101.71	101.71	-0.10%	1,889,949
Jan 12, 2026	102.54	103.00	100.86	101.81	101.81	-1.88%	2,441,604
Jan 9, 2026	107.59	108.40	102.17	103.76	103.76	-3.35%	2,388,700
Jan 8, 2026	102.54	109.37	102.01	107.36	107.36	4.19%	3,168,751
Jan 7, 2026	101.00	105.40	100.50	103.04	103.04	-4.11%	3,245,313
Jan 6, 2026	108.00	108.93	106.34	107.46	107.46	-0.59%	2,534,200
Jan 5, 2026	107.38	108.97	107.30	108.10	108.10	1.23%	3,058,763
Jan 2, 2026	104.31	107.10	104.00	106.79	106.79	3.01%	2,566,807
Dec 31, 2025	104.65	104.88	103.55	103.67	103.67	-1.29%	1,794,280
Dec 30, 2025	104.45	105.81	104.11	105.03	105.03	1.27%	2,560,350
Dec 29, 2025	102.89	104.55	102.89	103.71	103.71	0.60%	2,336,634
Dec 26, 2025	100.69	103.09	100.53	103.09	103.09	2.12%	1,768,803
Dec 24, 2025	100.91	102.15	100.59	100.95	100.95	0.27%	903,526
Dec 23, 2025	101.70	101.89	99.50	100.68	100.68	-1.21%	1,993,699
Dec 22, 2025	100.00	102.27	99.57	101.91	101.91	2.45%	2,686,439
Dec 19, 2025	98.89	100.60	97.92	99.47	99.47	-1.07%	5,899,805
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