Deckers Outdoor Corporation (DECK)

NYSE: DECK · Real-Time Price · USD

109.11

+3.39 (3.21%)

At close: Jun 18, 2026, 4:00 PM EDT

108.53

-0.58 (-0.53%)

After-hours: Jun 18, 2026, 7:57 PM EDT

Deckers Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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