Deckers Outdoor Corporation (DECK)
NYSE: DECK · Real-Time Price · USD
111.06
-1.44 (-1.28%)
At close: Apr 20, 2026, 4:00 PM EDT
110.87
-0.19 (-0.17%)
After-hours: Apr 20, 2026, 7:52 PM EDT
Deckers Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 111.78 | 113.66 | 109.29 | 111.06 | 111.06 | -1.28% | 1,599,940 |
| Apr 17, 2026 | 110.70 | 113.87 | 110.59 | 112.50 | 112.50 | 3.85% | 1,839,839 |
| Apr 16, 2026 | 109.45 | 110.91 | 108.24 | 108.33 | 108.33 | -0.50% | 1,503,091 |
| Apr 15, 2026 | 108.56 | 110.32 | 108.15 | 108.87 | 108.87 | 0.98% | 1,389,970 |
| Apr 14, 2026 | 108.67 | 110.34 | 107.47 | 107.81 | 107.81 | -0.31% | 1,387,735 |
| Apr 13, 2026 | 107.68 | 108.65 | 106.67 | 108.14 | 108.14 | 0.26% | 1,224,121 |
| Apr 10, 2026 | 110.30 | 110.99 | 107.00 | 107.86 | 107.86 | -1.74% | 1,307,600 |
| Apr 9, 2026 | 106.00 | 110.44 | 105.07 | 109.77 | 109.77 | 3.22% | 1,528,075 |
| Apr 8, 2026 | 105.58 | 107.36 | 105.34 | 106.35 | 106.35 | 6.07% | 2,075,735 |
| Apr 7, 2026 | 101.46 | 102.38 | 99.43 | 100.26 | 100.26 | -1.36% | 1,810,512 |
| Apr 6, 2026 | 97.95 | 101.77 | 97.54 | 101.64 | 101.64 | 3.39% | 1,612,889 |
| Apr 2, 2026 | 98.89 | 101.16 | 97.60 | 98.31 | 98.31 | -2.58% | 1,648,722 |
| Apr 1, 2026 | 98.78 | 103.43 | 98.01 | 100.91 | 100.91 | 0.82% | 2,397,294 |
| Mar 31, 2026 | 96.58 | 100.51 | 96.30 | 100.09 | 100.09 | 5.39% | 2,417,229 |
| Mar 30, 2026 | 94.31 | 95.50 | 93.43 | 94.97 | 94.97 | 0.98% | 2,034,885 |
| Mar 27, 2026 | 93.54 | 94.95 | 92.56 | 94.05 | 94.05 | 0.38% | 1,928,350 |
| Mar 26, 2026 | 99.75 | 101.34 | 93.42 | 93.69 | 93.69 | -6.36% | 3,135,847 |
| Mar 25, 2026 | 102.49 | 103.18 | 98.85 | 100.05 | 100.05 | -1.32% | 1,959,725 |
| Mar 24, 2026 | 101.47 | 101.95 | 100.00 | 101.39 | 101.39 | -1.03% | 2,061,388 |
| Mar 23, 2026 | 103.07 | 103.69 | 101.10 | 102.45 | 102.45 | 2.01% | 2,416,944 |
| Mar 20, 2026 | 103.88 | 105.19 | 99.56 | 100.43 | 100.43 | -4.27% | 3,472,708 |
| Mar 19, 2026 | 103.50 | 106.37 | 103.08 | 104.91 | 104.91 | 0.35% | 1,990,675 |
| Mar 18, 2026 | 104.05 | 107.39 | 104.01 | 104.54 | 104.54 | -0.16% | 2,169,220 |
| Mar 17, 2026 | 102.58 | 104.76 | 102.51 | 104.71 | 104.71 | 2.95% | 1,610,043 |
| Mar 16, 2026 | 101.68 | 102.87 | 99.98 | 101.71 | 101.71 | 0.92% | 2,118,613 |
| Mar 13, 2026 | 101.31 | 103.37 | 100.71 | 100.78 | 100.78 | 0.09% | 1,974,698 |
| Mar 12, 2026 | 100.95 | 103.13 | 100.36 | 100.69 | 100.69 | -1.98% | 2,139,743 |
| Mar 11, 2026 | 106.18 | 106.65 | 102.12 | 102.72 | 102.72 | -2.41% | 2,080,911 |
| Mar 10, 2026 | 104.58 | 107.31 | 103.08 | 105.26 | 105.26 | 0.90% | 2,103,234 |
| Mar 9, 2026 | 102.18 | 104.54 | 99.93 | 104.32 | 104.32 | 0.07% | 2,288,694 |
| Mar 6, 2026 | 106.96 | 107.38 | 103.73 | 104.25 | 104.25 | -3.10% | 2,386,644 |
| Mar 5, 2026 | 107.65 | 110.00 | 106.69 | 107.58 | 107.58 | -1.07% | 2,201,526 |
| Mar 4, 2026 | 109.86 | 110.41 | 107.43 | 108.74 | 108.74 | -1.02% | 1,680,692 |
| Mar 3, 2026 | 109.77 | 110.62 | 106.78 | 109.86 | 109.86 | -4.06% | 2,940,365 |
| Mar 2, 2026 | 115.05 | 116.20 | 112.60 | 114.51 | 114.51 | -2.35% | 2,191,437 |
| Feb 27, 2026 | 117.20 | 118.50 | 115.60 | 117.27 | 117.27 | -1.79% | 2,236,200 |
| Feb 26, 2026 | 119.86 | 121.26 | 118.86 | 119.41 | 119.41 | -0.01% | 1,806,301 |
| Feb 25, 2026 | 120.40 | 122.10 | 118.71 | 119.42 | 119.42 | -1.26% | 2,295,098 |
| Feb 24, 2026 | 118.99 | 120.97 | 117.77 | 120.94 | 120.94 | 2.34% | 2,436,935 |
| Feb 23, 2026 | 117.89 | 119.00 | 114.53 | 118.17 | 118.17 | -0.44% | 2,436,676 |
| Feb 20, 2026 | 119.52 | 122.29 | 116.52 | 118.69 | 118.69 | 0.53% | 2,779,750 |
| Feb 19, 2026 | 118.39 | 119.67 | 117.12 | 118.07 | 118.07 | -0.69% | 1,757,716 |
| Feb 18, 2026 | 116.34 | 119.16 | 115.60 | 118.89 | 118.89 | 1.31% | 1,894,212 |
| Feb 17, 2026 | 116.37 | 118.67 | 115.20 | 117.35 | 117.35 | 1.40% | 2,043,280 |
| Feb 13, 2026 | 116.02 | 116.83 | 113.40 | 115.73 | 115.73 | -0.25% | 1,898,685 |
| Feb 12, 2026 | 117.32 | 119.57 | 114.81 | 116.02 | 116.02 | 0.57% | 2,497,186 |
| Feb 11, 2026 | 115.95 | 116.99 | 114.45 | 115.36 | 115.36 | -0.13% | 2,256,389 |
| Feb 10, 2026 | 115.49 | 116.43 | 114.23 | 115.51 | 115.51 | 0.88% | 2,069,479 |
| Feb 9, 2026 | 115.78 | 116.42 | 114.23 | 114.50 | 114.50 | -0.82% | 1,898,863 |
| Feb 6, 2026 | 111.42 | 115.59 | 111.42 | 115.45 | 115.45 | 3.85% | 2,157,500 |