Deckers Outdoor Corporation (DECK)
NYSE: DECK · Real-Time Price · USD
176.36
+0.07 (0.04%)
Nov 20, 2024, 4:00 PM EST - Market closed
Deckers Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 176.58 | 178.00 | 174.27 | 176.36 | 176.36 | 0.04% | 1,095,537 |
| Nov 19, 2024 | 174.78 | 176.69 | 172.36 | 176.29 | 176.29 | -0.09% | 1,860,835 |
| Nov 18, 2024 | 176.16 | 178.00 | 174.04 | 176.45 | 176.45 | 0.45% | 1,685,985 |
| Nov 15, 2024 | 175.84 | 176.87 | 174.06 | 175.66 | 175.66 | -0.68% | 1,141,389 |
| Nov 14, 2024 | 178.50 | 179.22 | 174.96 | 176.86 | 176.86 | -0.83% | 1,229,179 |
| Nov 13, 2024 | 178.45 | 182.26 | 178.00 | 178.34 | 178.34 | 0.40% | 1,383,204 |
| Nov 12, 2024 | 177.06 | 177.75 | 174.92 | 177.63 | 177.63 | 0.31% | 1,590,902 |
| Nov 11, 2024 | 178.00 | 179.00 | 175.24 | 177.08 | 177.08 | 0.84% | 1,809,536 |
| Nov 8, 2024 | 171.00 | 176.71 | 170.26 | 175.61 | 175.61 | 2.49% | 2,036,443 |
| Nov 7, 2024 | 166.50 | 173.42 | 166.50 | 171.34 | 171.34 | 3.99% | 1,774,415 |
| Nov 6, 2024 | 167.37 | 168.00 | 161.89 | 164.77 | 164.77 | 0.67% | 2,044,331 |
| Nov 5, 2024 | 161.93 | 163.82 | 161.40 | 163.67 | 163.67 | 0.87% | 1,381,021 |
| Nov 4, 2024 | 158.09 | 164.35 | 158.04 | 162.26 | 162.26 | 2.62% | 1,950,171 |
| Nov 1, 2024 | 162.80 | 162.80 | 158.00 | 158.12 | 158.12 | -1.72% | 2,026,011 |
| Oct 31, 2024 | 168.65 | 168.65 | 160.85 | 160.89 | 160.89 | -5.09% | 2,374,495 |
| Oct 30, 2024 | 169.61 | 170.40 | 167.59 | 169.52 | 169.52 | -0.02% | 1,711,604 |
| Oct 29, 2024 | 167.00 | 170.17 | 163.16 | 169.55 | 169.55 | 0.15% | 2,434,809 |
| Oct 28, 2024 | 168.65 | 170.74 | 166.36 | 169.29 | 169.29 | 0.70% | 2,920,707 |
| Oct 25, 2024 | 169.95 | 172.57 | 164.00 | 168.11 | 168.11 | 10.57% | 8,426,623 |
| Oct 24, 2024 | 152.79 | 153.23 | 150.94 | 152.04 | 152.04 | 0.72% | 3,673,534 |
| Oct 23, 2024 | 153.20 | 154.48 | 150.35 | 150.96 | 150.96 | -2.01% | 1,725,154 |
| Oct 22, 2024 | 155.00 | 157.84 | 153.76 | 154.05 | 154.05 | -3.72% | 2,479,935 |
| Oct 21, 2024 | 161.40 | 161.85 | 156.29 | 160.01 | 160.01 | -1.14% | 1,908,406 |
| Oct 18, 2024 | 161.31 | 161.92 | 159.11 | 161.85 | 161.85 | 0.96% | 1,865,146 |
| Oct 17, 2024 | 161.98 | 162.18 | 157.65 | 160.31 | 160.31 | -0.53% | 1,625,186 |
| Oct 16, 2024 | 164.21 | 164.69 | 159.65 | 161.16 | 161.16 | -0.43% | 1,505,405 |
| Oct 15, 2024 | 160.48 | 163.80 | 160.48 | 161.85 | 161.85 | 0.70% | 1,967,147 |
| Oct 14, 2024 | 161.99 | 162.69 | 159.50 | 160.73 | 160.73 | -0.32% | 1,316,230 |
| Oct 11, 2024 | 157.92 | 161.81 | 157.63 | 161.25 | 161.25 | 1.89% | 1,114,596 |
| Oct 10, 2024 | 158.99 | 160.16 | 157.07 | 158.26 | 158.26 | -1.36% | 1,162,538 |
| Oct 9, 2024 | 161.25 | 162.69 | 160.23 | 160.44 | 160.44 | -0.93% | 1,566,606 |
| Oct 8, 2024 | 160.56 | 163.67 | 160.37 | 161.94 | 161.94 | 1.96% | 1,891,170 |
| Oct 7, 2024 | 164.50 | 165.24 | 154.63 | 158.83 | 158.83 | -4.78% | 2,765,768 |
| Oct 4, 2024 | 159.38 | 167.23 | 159.15 | 166.81 | 166.81 | 6.39% | 2,328,481 |
| Oct 3, 2024 | 157.11 | 159.14 | 156.01 | 156.79 | 156.79 | -0.55% | 1,574,284 |
| Oct 2, 2024 | 152.42 | 158.83 | 150.60 | 157.66 | 157.66 | 1.31% | 1,905,805 |
| Oct 1, 2024 | 159.42 | 160.06 | 154.84 | 155.62 | 155.62 | -2.40% | 1,354,779 |
| Sep 30, 2024 | 158.78 | 161.38 | 157.74 | 159.45 | 159.45 | 0.02% | 2,148,770 |
| Sep 27, 2024 | 158.91 | 160.00 | 156.84 | 159.42 | 159.42 | 1.37% | 1,218,415 |
| Sep 26, 2024 | 157.41 | 158.69 | 153.35 | 157.26 | 157.26 | 1.79% | 1,244,989 |
| 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 |