Deckers Outdoor Corporation (DECK)
NYSE: DECK · Real-Time Price · USD
109.10
+4.41 (4.21%)
At close: Aug 22, 2025, 4:00 PM
109.24
+0.14 (0.13%)
After-hours: Aug 22, 2025, 7:56 PM EDT
Deckers Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 105.17 | 109.16 | 104.90 | 109.10 | 109.10 | 4.21% | 2,439,226 |
| Aug 21, 2025 | 103.55 | 104.92 | 102.50 | 104.69 | 104.69 | 0.62% | 1,419,869 |
| Aug 20, 2025 | 105.00 | 106.25 | 103.29 | 104.05 | 104.05 | -1.39% | 3,137,479 |
| Aug 19, 2025 | 106.05 | 106.99 | 105.01 | 105.52 | 105.52 | -0.06% | 1,707,957 |
| Aug 18, 2025 | 103.17 | 106.23 | 102.86 | 105.58 | 105.58 | 2.54% | 2,658,770 |
| Aug 15, 2025 | 104.01 | 105.17 | 102.60 | 102.96 | 102.96 | -0.87% | 2,657,491 |
| Aug 14, 2025 | 104.11 | 104.35 | 102.07 | 103.86 | 103.86 | -2.46% | 2,471,885 |
| Aug 13, 2025 | 104.12 | 106.83 | 103.87 | 106.48 | 106.48 | 2.64% | 2,222,682 |
| Aug 12, 2025 | 102.52 | 103.79 | 101.16 | 103.74 | 103.74 | 3.25% | 2,426,479 |
| Aug 11, 2025 | 102.00 | 102.42 | 99.18 | 100.47 | 100.47 | -1.19% | 2,485,784 |
| Aug 8, 2025 | 101.50 | 102.17 | 99.90 | 101.68 | 101.68 | -0.21% | 2,253,746 |
| Aug 7, 2025 | 105.43 | 105.49 | 100.82 | 101.89 | 101.89 | -3.62% | 3,316,090 |
| Aug 6, 2025 | 105.75 | 108.16 | 105.44 | 105.72 | 105.72 | -0.18% | 1,723,377 |
| Aug 5, 2025 | 105.01 | 106.37 | 104.70 | 105.91 | 105.91 | 0.74% | 2,193,574 |
| Aug 4, 2025 | 103.30 | 105.33 | 103.30 | 105.13 | 105.13 | 1.72% | 2,372,241 |
| Aug 1, 2025 | 103.97 | 104.55 | 102.31 | 103.35 | 103.35 | -2.66% | 2,980,261 |
| Jul 31, 2025 | 110.31 | 110.47 | 105.68 | 106.17 | 106.17 | -4.01% | 3,706,843 |
| Jul 30, 2025 | 112.29 | 112.40 | 109.52 | 110.60 | 110.60 | -1.35% | 2,832,514 |
| Jul 29, 2025 | 112.80 | 115.39 | 111.76 | 112.11 | 112.11 | -0.25% | 3,894,806 |
| Jul 28, 2025 | 118.50 | 119.20 | 111.48 | 112.39 | 112.39 | -3.82% | 6,387,130 |
| Jul 25, 2025 | 123.44 | 126.50 | 116.60 | 116.85 | 116.85 | 11.35% | 15,343,381 |
| Jul 24, 2025 | 108.15 | 108.38 | 103.87 | 104.94 | 104.94 | -2.91% | 8,710,877 |
| Jul 23, 2025 | 107.91 | 108.85 | 106.67 | 108.09 | 108.09 | 2.27% | 3,429,146 |
| Jul 22, 2025 | 106.00 | 107.00 | 103.61 | 105.69 | 105.69 | 0.56% | 2,677,314 |
| Jul 21, 2025 | 101.67 | 105.74 | 101.67 | 105.10 | 105.10 | 3.13% | 4,685,271 |
| Jul 18, 2025 | 101.70 | 102.67 | 101.01 | 101.91 | 101.91 | 0.68% | 3,412,637 |
| Jul 17, 2025 | 98.48 | 101.61 | 98.48 | 101.22 | 101.22 | 3.41% | 4,534,318 |
| Jul 16, 2025 | 95.66 | 97.92 | 94.68 | 97.88 | 97.88 | 2.69% | 3,880,276 |
| Jul 15, 2025 | 99.04 | 99.12 | 95.22 | 95.32 | 95.32 | -3.11% | 6,722,357 |
| Jul 14, 2025 | 100.92 | 101.21 | 97.92 | 98.38 | 98.38 | -3.29% | 5,132,808 |
| Jul 11, 2025 | 104.31 | 105.50 | 101.65 | 101.73 | 101.73 | -3.07% | 3,183,248 |
| Jul 10, 2025 | 104.15 | 106.06 | 103.99 | 104.95 | 104.95 | 0.04% | 2,546,816 |
| Jul 9, 2025 | 106.22 | 106.86 | 104.50 | 104.91 | 104.91 | -0.36% | 2,852,455 |
| Jul 8, 2025 | 105.79 | 106.04 | 104.05 | 105.29 | 105.29 | -0.43% | 2,389,729 |
| Jul 7, 2025 | 106.20 | 106.75 | 105.01 | 105.75 | 105.75 | -0.42% | 2,293,463 |
| Jul 3, 2025 | 106.71 | 107.66 | 105.86 | 106.20 | 106.20 | -0.06% | 1,736,117 |
| Jul 2, 2025 | 104.55 | 109.08 | 102.87 | 106.26 | 106.26 | 0.82% | 4,649,840 |
| Jul 1, 2025 | 102.61 | 107.05 | 102.57 | 105.40 | 105.40 | 2.26% | 3,180,280 |
| Jun 30, 2025 | 104.70 | 104.76 | 102.09 | 103.07 | 103.07 | -1.08% | 2,946,489 |
| Jun 27, 2025 | 104.70 | 105.36 | 103.41 | 104.20 | 104.20 | 2.23% | 3,921,541 |
| Jun 26, 2025 | 101.94 | 102.12 | 99.50 | 101.93 | 101.93 | 0.88% | 2,714,380 |
| Jun 25, 2025 | 102.61 | 103.13 | 100.94 | 101.04 | 101.04 | -1.15% | 2,128,527 |
| Jun 24, 2025 | 101.72 | 102.36 | 100.16 | 102.22 | 102.22 | 1.77% | 2,542,130 |
| Jun 23, 2025 | 101.13 | 101.13 | 97.48 | 100.44 | 100.44 | -1.23% | 2,800,848 |
| Jun 20, 2025 | 101.85 | 102.56 | 101.04 | 101.69 | 101.69 | 0.68% | 3,528,979 |
| Jun 18, 2025 | 102.37 | 103.00 | 100.81 | 101.00 | 101.00 | -1.57% | 2,693,078 |
| Jun 17, 2025 | 103.36 | 104.18 | 101.85 | 102.61 | 102.61 | -0.98% | 1,739,448 |
| Jun 16, 2025 | 103.30 | 104.50 | 102.16 | 103.63 | 103.63 | 2.12% | 2,804,417 |
| Jun 13, 2025 | 104.92 | 106.00 | 100.80 | 101.48 | 101.48 | -5.78% | 3,319,390 |
| Jun 12, 2025 | 107.50 | 107.85 | 106.65 | 107.70 | 107.70 | -0.21% | 1,704,642 |