Deckers Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	112.43	113.50	110.35	110.38	-	-3.05%	556,293
May 29, 2026	114.79	115.25	113.12	113.85	113.85	-0.40%	2,531,555
May 28, 2026	113.56	115.63	111.33	114.31	114.31	-0.05%	1,964,049
May 27, 2026	112.65	115.83	112.65	114.37	114.37	2.63%	2,521,936
May 26, 2026	107.50	111.49	105.00	111.44	111.44	4.47%	3,025,900
May 22, 2026	102.05	106.80	99.38	106.67	106.67	3.95%	5,149,246
May 21, 2026	98.35	102.99	97.18	102.62	102.62	4.46%	3,832,577
May 20, 2026	93.91	98.25	92.31	98.24	98.24	4.21%	2,333,682
May 19, 2026	94.40	95.72	93.06	94.27	94.27	-0.36%	2,126,586
May 18, 2026	93.61	96.80	93.28	94.61	94.61	1.12%	2,446,496
May 15, 2026	94.68	95.09	92.98	93.56	93.56	-1.48%	1,772,699
May 14, 2026	95.02	95.75	94.09	94.97	94.97	1.11%	1,892,610
May 13, 2026	94.69	95.67	93.75	93.93	93.93	-1.01%	1,819,250
May 12, 2026	95.95	95.96	94.33	94.89	94.89	-1.82%	2,306,058
May 11, 2026	99.41	99.43	96.29	96.65	96.65	-3.75%	2,071,498
May 8, 2026	101.94	102.62	99.23	100.42	100.42	-2.24%	1,779,715
May 7, 2026	104.92	106.01	102.20	102.72	102.72	-1.15%	1,791,317
May 6, 2026	102.95	104.69	101.01	103.92	103.92	5.46%	2,139,174
May 5, 2026	97.74	99.50	96.78	98.54	98.54	0.91%	2,243,043
May 4, 2026	99.65	100.49	97.00	97.65	97.65	-3.20%	1,792,030
May 1, 2026	103.12	103.76	100.38	100.88	100.88	-1.29%	1,382,621
Apr 30, 2026	101.17	103.73	101.10	102.20	102.20	0.85%	1,792,207
Apr 29, 2026	105.44	105.94	100.44	101.34	101.34	-4.56%	2,398,537
Apr 28, 2026	107.27	107.93	105.67	106.18	106.18	-0.55%	1,300,010
Apr 27, 2026	108.70	109.15	106.56	106.77	106.77	-1.62%	1,241,461
Apr 24, 2026	107.70	109.34	107.40	108.53	108.53	0.76%	1,074,620
Apr 23, 2026	106.99	107.96	105.50	107.71	107.71	0.02%	1,458,074
Apr 22, 2026	110.53	110.56	107.07	107.69	107.69	-2.25%	1,609,688
Apr 21, 2026	110.80	112.78	109.83	110.17	110.17	-0.80%	1,404,294
Apr 20, 2026	111.78	113.66	109.29	111.06	111.06	-1.28%	1,600,204
Apr 17, 2026	110.70	113.87	110.59	112.50	112.50	3.85%	1,841,593
Apr 16, 2026	109.45	110.91	108.24	108.33	108.33	-0.50%	1,503,286
Apr 15, 2026	108.56	110.32	108.15	108.87	108.87	0.98%	1,391,692
Apr 14, 2026	108.67	110.34	107.47	107.81	107.81	-0.31%	1,389,833
Apr 13, 2026	107.68	108.65	106.67	108.14	108.14	0.26%	1,225,196
Apr 10, 2026	110.30	110.99	107.00	107.86	107.86	-1.74%	1,308,064
Apr 9, 2026	106.00	110.44	105.07	109.77	109.77	3.22%	1,529,244
Apr 8, 2026	105.58	107.36	105.34	106.35	106.35	6.07%	2,077,038
Apr 7, 2026	101.46	102.38	99.43	100.26	100.26	-1.36%	1,821,367
Apr 6, 2026	97.95	101.77	97.54	101.64	101.64	3.39%	1,613,066
Apr 2, 2026	98.89	101.16	97.60	98.31	98.31	-2.58%	1,651,275
Apr 1, 2026	98.78	103.43	98.01	100.91	100.91	0.82%	2,397,892
Mar 31, 2026	96.58	100.51	96.30	100.09	100.09	5.39%	2,470,826
Mar 30, 2026	94.31	95.50	93.43	94.97	94.97	0.98%	2,041,902
Mar 27, 2026	93.54	94.95	92.56	94.05	94.05	0.38%	1,930,052
Mar 26, 2026	99.75	101.34	93.42	93.69	93.69	-6.36%	3,137,417
Mar 25, 2026	102.49	103.18	98.85	100.05	100.05	-1.32%	1,960,192
Mar 24, 2026	101.47	101.95	100.00	101.39	101.39	-1.03%	2,062,748
Mar 23, 2026	103.07	103.69	101.10	102.45	102.45	2.01%	2,416,990
Mar 20, 2026	103.88	105.19	99.56	100.43	100.43	-4.27%	3,669,772