Deckers Outdoor Corporation (DECK)
NYSE: DECK · Real-Time Price · USD
111.56
-5.39 (-4.61%)
At close: Mar 28, 2025, 4:00 PM
111.14
-0.42 (-0.38%)
After-hours: Mar 28, 2025, 7:58 PM EDT
Deckers Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 115.15 | 115.32 | 110.75 | 111.56 | 111.56 | -4.61% | 2,586,857 |
| Mar 27, 2025 | 117.21 | 119.47 | 115.22 | 116.95 | 116.95 | -1.02% | 2,419,598 |
| Mar 26, 2025 | 122.50 | 122.79 | 117.54 | 118.16 | 118.16 | -3.91% | 2,634,807 |
| Mar 25, 2025 | 124.29 | 125.71 | 122.58 | 122.97 | 122.97 | -1.37% | 2,460,217 |
| Mar 24, 2025 | 120.36 | 125.36 | 120.36 | 124.68 | 124.68 | 5.79% | 4,105,996 |
| Mar 21, 2025 | 113.76 | 118.33 | 112.10 | 117.86 | 117.86 | 1.89% | 5,545,034 |
| Mar 20, 2025 | 118.20 | 119.83 | 115.60 | 115.67 | 115.67 | -2.84% | 2,072,155 |
| Mar 19, 2025 | 115.99 | 119.97 | 115.99 | 119.05 | 119.05 | 3.25% | 2,284,168 |
| Mar 18, 2025 | 117.08 | 117.96 | 115.00 | 115.30 | 115.30 | -1.86% | 2,196,467 |
| Mar 17, 2025 | 118.09 | 118.97 | 115.50 | 117.48 | 117.48 | -1.01% | 2,610,494 |
| Mar 14, 2025 | 120.08 | 120.39 | 117.17 | 118.68 | 118.68 | 1.40% | 2,540,847 |
| Mar 13, 2025 | 121.20 | 121.57 | 115.06 | 117.04 | 117.04 | -3.73% | 4,224,273 |
| Mar 12, 2025 | 124.24 | 126.35 | 121.25 | 121.58 | 121.58 | 0.87% | 3,156,684 |
| Mar 11, 2025 | 121.35 | 124.79 | 119.81 | 120.53 | 120.53 | -0.48% | 3,560,569 |
| Mar 10, 2025 | 124.50 | 124.80 | 119.30 | 121.11 | 121.11 | -4.43% | 4,061,315 |
| Mar 7, 2025 | 130.48 | 131.00 | 122.62 | 126.72 | 126.72 | -3.95% | 5,980,728 |
| Mar 6, 2025 | 134.30 | 137.23 | 130.76 | 131.93 | 131.93 | -3.06% | 3,039,340 |
| Mar 5, 2025 | 134.26 | 137.50 | 134.26 | 136.09 | 136.09 | 1.73% | 2,231,293 |
| Mar 4, 2025 | 136.21 | 136.97 | 131.20 | 133.78 | 133.78 | -2.52% | 3,813,227 |
| Mar 3, 2025 | 140.17 | 141.90 | 135.80 | 137.24 | 137.24 | -1.52% | 2,785,740 |
| Feb 28, 2025 | 138.50 | 140.13 | 136.54 | 139.36 | 139.36 | 0.63% | 3,004,055 |
| Feb 27, 2025 | 145.76 | 146.09 | 138.12 | 138.49 | 138.49 | -4.47% | 2,836,173 |
| Feb 26, 2025 | 144.77 | 149.55 | 144.57 | 144.97 | 144.97 | 1.53% | 3,632,853 |
| Feb 25, 2025 | 139.50 | 144.59 | 138.81 | 142.79 | 142.79 | 1.91% | 4,298,218 |
| Feb 24, 2025 | 147.00 | 147.80 | 139.60 | 140.11 | 140.11 | -4.41% | 4,239,071 |
| Feb 21, 2025 | 150.50 | 151.33 | 144.88 | 146.57 | 146.57 | -2.30% | 2,410,100 |
| Feb 20, 2025 | 151.12 | 151.58 | 146.47 | 150.02 | 150.02 | -1.66% | 3,945,472 |
| Feb 19, 2025 | 154.52 | 155.82 | 151.50 | 152.55 | 152.55 | -2.11% | 2,577,331 |
| Feb 18, 2025 | 155.20 | 156.61 | 153.92 | 155.84 | 155.84 | 0.50% | 2,855,425 |
| Feb 14, 2025 | 157.10 | 158.00 | 154.20 | 155.07 | 155.07 | -1.92% | 2,263,394 |
| Feb 13, 2025 | 156.95 | 159.26 | 154.59 | 158.11 | 158.11 | 2.65% | 3,164,736 |
| Feb 12, 2025 | 155.80 | 157.34 | 153.51 | 154.03 | 154.03 | -2.29% | 3,802,187 |
| Feb 11, 2025 | 160.50 | 160.59 | 157.22 | 157.64 | 157.64 | -2.48% | 3,483,404 |
| Feb 10, 2025 | 168.73 | 169.58 | 160.26 | 161.65 | 161.65 | -3.92% | 5,318,570 |
| Feb 7, 2025 | 172.70 | 174.39 | 167.60 | 168.24 | 168.24 | -2.29% | 3,344,176 |
| Feb 6, 2025 | 175.00 | 177.64 | 172.03 | 172.19 | 172.19 | -0.19% | 4,093,205 |
| Feb 5, 2025 | 169.40 | 174.48 | 169.20 | 172.52 | 172.52 | 1.79% | 4,758,092 |
| Feb 4, 2025 | 173.21 | 174.38 | 169.02 | 169.49 | 169.49 | -0.67% | 5,849,751 |
| Feb 3, 2025 | 174.50 | 177.59 | 169.78 | 170.63 | 170.63 | -3.79% | 6,340,429 |
| Jan 31, 2025 | 196.10 | 198.65 | 177.31 | 177.36 | 177.36 | -20.51% | 15,072,265 |
| Jan 30, 2025 | 221.22 | 223.98 | 219.54 | 223.11 | 223.11 | 1.92% | 4,428,344 |
| Jan 29, 2025 | 218.31 | 222.05 | 216.35 | 218.90 | 218.90 | 1.38% | 1,739,850 |
| Jan 28, 2025 | 213.09 | 216.16 | 211.79 | 215.92 | 215.92 | 1.90% | 1,896,523 |
| Jan 27, 2025 | 211.76 | 214.82 | 208.55 | 211.90 | 211.90 | -2.42% | 1,708,712 |
| Jan 24, 2025 | 218.55 | 218.78 | 214.42 | 217.16 | 217.16 | -0.65% | 1,452,992 |
| Jan 23, 2025 | 213.00 | 218.92 | 210.60 | 218.57 | 218.57 | 1.70% | 1,827,985 |
| Jan 22, 2025 | 214.24 | 215.55 | 212.50 | 214.92 | 214.92 | 0.38% | 1,478,575 |
| Jan 21, 2025 | 214.07 | 218.39 | 210.82 | 214.11 | 214.11 | 2.00% | 1,841,521 |
| Jan 17, 2025 | 210.23 | 212.85 | 208.41 | 209.91 | 209.91 | 0.81% | 1,313,257 |
| Jan 16, 2025 | 205.75 | 209.75 | 204.97 | 208.22 | 208.22 | 2.20% | 1,490,594 |