Skip to main content
Deckers Outdoor Corporation (DECK)
NYSE: DECK · Real-Time Price · USD
177.63
+0.55 (0.31%)
Nov 12, 2024, 4:00 PM EST - Market closed

Deckers Outdoor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 2024177.06177.75174.92177.63177.630.31%1,042,052
Nov 11, 2024178.00179.00175.24177.08177.080.84%1,809,536
Nov 8, 2024171.00176.71170.26175.61175.612.49%2,036,443
Nov 7, 2024166.50173.42166.50171.34171.343.99%1,774,415
Nov 6, 2024167.37168.00161.89164.77164.770.67%2,044,331
Nov 5, 2024161.93163.82161.40163.67163.670.87%1,381,021
Nov 4, 2024158.09164.35158.04162.26162.262.62%1,950,171
Nov 1, 2024162.80162.80158.00158.12158.12-1.72%2,026,011
Oct 31, 2024168.65168.65160.85160.89160.89-5.09%2,374,495
Oct 30, 2024169.61170.40167.59169.52169.52-0.02%1,711,604
Oct 29, 2024167.00170.17163.16169.55169.550.15%2,434,809
Oct 28, 2024168.65170.74166.36169.29169.290.70%2,920,707
Oct 25, 2024169.95172.57164.00168.11168.1110.57%8,426,623
Oct 24, 2024152.79153.23150.94152.04152.040.72%3,673,534
Oct 23, 2024153.20154.48150.35150.96150.96-2.01%1,725,154
Oct 22, 2024155.00157.84153.76154.05154.05-3.72%2,479,935
Oct 21, 2024161.40161.85156.29160.01160.01-1.14%1,908,406
Oct 18, 2024161.31161.92159.11161.85161.850.96%1,865,146
Oct 17, 2024161.98162.18157.65160.31160.31-0.53%1,625,186
Oct 16, 2024164.21164.69159.65161.16161.16-0.43%1,505,405
Oct 15, 2024160.48163.80160.48161.85161.850.70%1,967,147
Oct 14, 2024161.99162.69159.50160.73160.73-0.32%1,316,230
Oct 11, 2024157.92161.81157.63161.25161.251.89%1,114,596
Oct 10, 2024158.99160.16157.07158.26158.26-1.36%1,162,538
Oct 9, 2024161.25162.69160.23160.44160.44-0.93%1,566,606
Oct 8, 2024160.56163.67160.37161.94161.941.96%1,891,170
Oct 7, 2024164.50165.24154.63158.83158.83-4.78%2,765,768
Oct 4, 2024159.38167.23159.15166.81166.816.39%2,328,481
Oct 3, 2024157.11159.14156.01156.79156.79-0.55%1,574,284
Oct 2, 2024152.42158.83150.60157.66157.661.31%1,905,805
Oct 1, 2024159.42160.06154.84155.62155.62-2.40%1,354,779
Sep 30, 2024158.78161.38157.74159.45159.450.02%2,148,770
Sep 27, 2024158.91160.00156.84159.42159.421.37%1,218,415
Sep 26, 2024157.41158.69153.35157.26157.261.79%1,244,989
Sep 25, 2024154.57156.21153.14154.50154.500.06%1,362,023
Sep 24, 2024154.86157.49153.45154.40154.400.12%1,309,803
Sep 23, 2024151.20155.03149.13154.21154.212.31%1,990,119
Sep 20, 2024147.98151.28146.21150.73150.73-0.91%4,516,990
Sep 19, 2024159.67160.79152.04152.11152.11-3.26%2,198,783
Sep 18, 2024160.45162.05156.76157.23157.231.37%1,365,194
Sep 17, 2024156.33159.25152.63155.10155.10-0.76%1,008,812
Sep 16, 2024157.16157.16153.07156.28156.280.28%1,551,600
Sep 13, 2024154.12157.59153.68155.85155.851.73%1,382,604
Sep 12, 2024151.95155.11151.54153.19153.191.09%998,166
Sep 11, 2024147.44151.94146.77151.54151.542.08%2,273,196
Sep 10, 2024147.00148.74145.20148.45148.45-0.38%1,704,354
Sep 9, 2024144.50149.53144.50149.02149.023.97%2,385,468
Sep 6, 2024146.76147.50142.70143.33143.33-2.21%2,334,336
Sep 5, 2024148.29148.53145.22146.56146.56-1.79%1,507,602
Sep 4, 2024148.63149.86146.92149.23149.23-0.41%1,772,862
Sep 3, 2024159.37159.84149.00149.84149.84-6.28%2,817,336
Aug 30, 2024157.69159.92155.96159.88159.881.90%1,722,990
Aug 29, 2024158.12159.49156.74156.91156.91-0.86%1,112,874
Aug 28, 2024159.63160.67157.10158.26158.26-0.34%1,650,258
Aug 27, 2024156.79159.25155.72158.81158.810.83%1,071,426
Aug 26, 2024161.97162.24156.96157.51157.51-3.03%1,437,408
Aug 23, 2024159.19163.42159.19162.43162.432.06%1,303,236
Aug 22, 2024159.98160.67158.58159.15159.15-0.28%1,050,606
Aug 21, 2024159.62160.70158.10159.59159.590.93%1,790,868
Aug 20, 2024160.88161.67157.33158.11158.11-1.51%1,178,526
Aug 19, 2024158.58160.99158.58160.54160.541.34%984,210
Aug 16, 2024157.90160.52157.10158.42158.420.31%1,732,260
Aug 15, 2024158.96161.08156.18157.93157.933.07%1,918,722
Aug 14, 2024156.62158.33152.96153.23153.23-2.64%1,564,368
Aug 13, 2024153.33157.46153.33157.39157.392.83%1,936,704
Aug 12, 2024148.34153.16148.34153.05153.053.15%2,084,364
Aug 9, 2024146.81148.72145.77148.38148.380.71%1,294,422
Aug 8, 2024142.36147.62141.07147.32147.324.82%2,382,282
Aug 7, 2024147.00147.33140.25140.55140.55-2.98%2,365,338
Aug 6, 2024143.88147.06142.13144.87144.872.20%1,874,148
Aug 5, 2024137.44143.83134.48141.75141.75-1.72%2,247,174
Aug 2, 2024147.15147.15142.40144.22144.22-4.51%1,846,080
Aug 1, 2024153.80155.48149.17151.04151.04-1.78%1,522,944
Jul 31, 2024153.86155.50152.79153.77153.771.25%1,845,990
Jul 30, 2024153.74155.00151.18151.87151.87-1.08%1,952,772
Jul 29, 2024149.58155.38148.58153.54153.542.96%3,219,324
Jul 26, 2024159.97163.33148.83149.12149.126.32%7,816,938
Jul 25, 2024141.67142.60136.75140.25140.25-0.54%5,345,856
Jul 24, 2024146.39147.16140.92141.01141.01-4.12%2,684,280
Jul 23, 2024147.84151.12147.04147.07147.07-0.17%2,299,572
Jul 22, 2024146.67148.32145.47147.32147.321.45%1,890,660
Jul 19, 2024147.86148.72144.98145.21145.21-1.76%1,539,150
Jul 18, 2024149.75152.80146.83147.81147.81-0.31%2,086,434
Jul 17, 2024151.28155.54148.25148.27148.27-2.55%2,183,478
Jul 16, 2024151.67152.16148.90152.15152.151.48%2,289,378
Jul 15, 2024149.67152.06149.37149.93149.930.17%2,433,912
Jul 12, 2024149.85151.67147.97149.68149.681.06%2,373,090
Jul 11, 2024149.14149.23146.12148.11148.11-0.53%2,966,262
Jul 10, 2024154.17154.58141.98148.90148.90-4.86%3,773,472
Jul 9, 2024158.29159.19156.38156.51156.51-1.43%1,356,708
Jul 8, 2024157.41159.01155.85158.78158.781.42%1,821,630
Jul 5, 2024156.06156.67154.58156.55156.550.39%1,073,544
Jul 3, 2024157.07158.84154.91155.95155.95-0.53%995,808
Jul 2, 2024157.27158.81154.17156.77156.77-0.60%1,805,916
Jul 1, 2024162.62163.27153.21157.72157.72-2.24%2,159,424
Jun 28, 2024163.01167.39160.93161.33161.33-3.20%3,536,262
Jun 27, 2024162.43167.17162.43166.65166.651.90%1,971,366
Jun 26, 2024162.91165.39162.50163.54163.540.61%1,767,072
Jun 25, 2024164.70164.72161.54162.55162.55-0.28%1,433,952
Jun 24, 2024163.33165.23162.14163.01163.01-0.21%1,615,692