Deckers Outdoor Corporation (DECK)

NYSE: DECK · Real-Time Price · USD

91.68

+2.82 (3.17%)

At close: Aug 21, 2026, 4:00 PM EDT

91.80

+0.12 (0.13%)

After-hours: Aug 21, 2026, 7:54 PM EDT

Deckers Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	89.73	91.68	89.06	91.68	91.68	3.17%	2,147,103
Aug 20, 2026	90.00	90.56	88.13	88.86	88.86	-2.96%	2,412,653
Aug 19, 2026	89.98	92.20	89.98	91.57	91.57	2.30%	2,004,791
Aug 18, 2026	90.66	91.87	89.46	89.51	89.51	-0.67%	2,150,901
Aug 17, 2026	92.00	92.39	89.68	90.11	90.11	-3.20%	2,793,771
Aug 14, 2026	92.50	94.33	92.30	93.09	93.09	-0.23%	1,616,944
Aug 13, 2026	92.50	93.69	91.66	93.30	93.30	2.30%	2,321,477
Aug 12, 2026	93.78	94.37	91.08	91.20	91.20	-2.81%	3,214,707
Aug 11, 2026	95.00	95.76	93.11	93.84	93.84	-3.69%	3,059,985
Aug 10, 2026	98.18	98.18	95.03	97.44	97.44	-0.02%	1,868,555
Aug 7, 2026	96.98	98.58	96.78	97.46	97.46	-0.42%	1,178,776
Aug 6, 2026	99.02	99.80	97.74	97.87	97.87	-1.45%	1,189,768
Aug 5, 2026	100.52	101.67	99.13	99.31	99.31	-0.56%	1,424,998
Aug 4, 2026	99.82	101.16	99.49	99.87	99.87	0.37%	1,783,268
Aug 3, 2026	99.43	101.15	97.89	99.50	99.50	2.70%	2,034,304
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