Deckers Outdoor Corporation (DECK)

Deckers Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	99.41	99.43	96.29	96.65	96.65	-3.75%	2,066,134
May 8, 2026	101.94	102.62	99.23	100.42	100.42	-2.24%	1,756,814
May 7, 2026	104.92	106.01	102.20	102.72	102.72	-1.15%	1,789,512
May 6, 2026	102.95	104.69	101.01	103.92	103.92	5.46%	2,078,958
May 5, 2026	97.74	99.50	96.78	98.54	98.54	0.91%	2,240,108
May 4, 2026	99.65	100.49	97.00	97.65	97.65	-3.20%	1,788,804
May 1, 2026	103.12	103.76	100.38	100.88	100.88	-1.29%	1,376,118
Apr 30, 2026	101.17	103.73	101.10	102.20	102.20	0.85%	1,787,534
Apr 29, 2026	105.44	105.94	100.44	101.34	101.34	-4.56%	2,395,970
Apr 28, 2026	107.27	107.93	105.67	106.18	106.18	-0.55%	1,299,705
Apr 27, 2026	108.70	109.15	106.56	106.77	106.77	-1.62%	1,241,237
Apr 24, 2026	107.70	109.34	107.40	108.53	108.53	0.76%	1,052,942
Apr 23, 2026	106.99	107.96	105.50	107.71	107.71	0.02%	1,448,564
Apr 22, 2026	110.53	110.56	107.07	107.69	107.69	-2.25%	1,578,113
Apr 21, 2026	110.80	112.78	109.83	110.17	110.17	-0.80%	1,404,013
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.