Deckers Outdoor Corporation (DECK)

NYSE: DECK · Real-Time Price · USD

96.88

-2.81 (-2.82%)

At close: Jul 31, 2026, 4:00 PM EDT

97.00

+0.12 (0.12%)

After-hours: Jul 31, 2026, 7:52 PM EDT

Deckers Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	98.75	99.73	96.82	96.88	96.88	-2.82%	2,285,420
Jul 30, 2026	101.73	102.17	98.02	99.69	99.69	-3.72%	2,080,729
Jul 29, 2026	102.21	104.88	101.38	103.54	103.54	-0.37%	2,009,860
Jul 28, 2026	99.13	104.24	99.13	103.92	103.92	6.33%	2,997,414
Jul 27, 2026	98.69	100.00	97.70	97.73	97.73	1.76%	2,920,063
Jul 24, 2026	94.01	97.11	91.80	96.04	96.04	-0.20%	4,920,995
Jul 23, 2026	100.80	102.25	94.72	96.23	96.23	-6.09%	4,205,851
Jul 22, 2026	103.80	104.49	101.24	102.47	102.47	-0.81%	1,924,008
Jul 21, 2026	104.03	104.76	102.83	103.31	103.31	-0.70%	2,125,555
Jul 20, 2026	105.90	106.39	103.10	104.04	104.04	-2.30%	2,181,244
Jul 17, 2026	107.39	110.30	105.96	106.49	106.49	-2.33%	1,717,369
Jul 16, 2026	107.03	109.90	106.01	109.03	109.03	2.35%	1,571,198
Jul 15, 2026	107.99	108.84	106.46	106.53	106.53	-0.07%	1,668,456
Jul 14, 2026	108.59	108.95	106.29	106.60	106.60	-1.11%	1,892,514
Jul 13, 2026	108.73	110.78	107.37	107.80	107.80	1.71%	2,138,461
Jul 10, 2026	105.30	107.09	104.19	105.99	105.99	1.66%	1,626,521
Jul 9, 2026	102.34	105.22	102.02	104.26	104.26	2.00%	1,197,022
Jul 8, 2026	103.60	104.73	100.35	102.22	102.22	-3.64%	1,529,478
Jul 7, 2026	105.90	107.34	105.00	106.08	106.08	0.39%	1,548,422
Jul 6, 2026	104.34	106.20	102.12	105.67	105.67	0.94%	2,073,732
Jul 2, 2026	101.86	106.20	101.86	104.69	104.69	4.35%	2,624,121
Jul 1, 2026	100.00	101.73	99.32	100.33	100.33	1.05%	1,993,527
Jun 30, 2026	100.39	101.22	98.78	99.29	99.29	-1.96%	2,324,910
Jun 29, 2026	104.99	105.39	100.68	101.28	101.28	-3.14%	2,450,123
Jun 26, 2026	102.32	104.94	102.00	104.56	104.56	1.92%	5,119,901
Jun 25, 2026	104.84	106.16	101.10	102.59	102.59	-2.94%	1,924,038
Jun 24, 2026	103.51	107.03	103.47	105.70	105.70	2.00%	1,784,272
Jun 23, 2026	103.59	104.92	102.92	103.63	103.63	-1.84%	2,175,782
Jun 22, 2026	107.97	108.40	103.58	105.57	105.57	-3.24%	2,209,949
Jun 18, 2026	108.00	110.59	107.40	109.11	109.11	3.21%	3,798,054
Jun 17, 2026	110.23	111.92	105.55	105.72	105.72	-4.04%	2,226,414
Jun 16, 2026	112.88	114.82	110.10	110.17	110.17	-2.07%	1,289,508
Jun 15, 2026	115.00	116.06	112.25	112.50	112.50	-1.17%	1,875,350
Jun 12, 2026	116.50	116.50	113.68	113.83	113.83	-0.47%	1,472,762
Jun 11, 2026	111.76	114.41	110.85	114.37	114.37	2.87%	1,451,444
Jun 10, 2026	111.91	112.68	110.05	111.18	111.18	-1.16%	1,368,592
Jun 9, 2026	111.38	115.00	110.21	112.48	112.48	2.51%	1,696,183
Jun 8, 2026	107.96	111.25	107.50	109.73	109.73	1.48%	1,700,377
Jun 5, 2026	108.01	109.78	107.21	108.13	108.13	-0.76%	1,180,989
Jun 4, 2026	108.79	109.38	107.17	108.96	108.96	1.49%	1,536,284
Jun 3, 2026	108.56	109.93	105.13	107.36	107.36	-3.10%	2,347,605
Jun 2, 2026	110.72	112.75	110.46	110.79	110.79	-0.03%	1,414,912
Jun 1, 2026	112.43	113.50	110.05	110.82	110.82	-2.66%	1,724,352
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