Deckers Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	78.69	79.64	77.94	79.62	-	1.89%	1,687,440
Sep 30, 2026	78.30	78.59	77.20	78.14	78.14	0.59%	4,085,771
Sep 29, 2026	78.46	78.70	77.42	77.68	77.68	-0.87%	3,451,950
Sep 28, 2026	78.21	79.12	77.68	78.36	78.36	-0.39%	3,266,204
Sep 25, 2026	78.89	79.65	78.25	78.67	78.67	-0.01%	2,525,232
Sep 24, 2026	78.83	79.53	78.02	78.68	78.68	0.11%	2,055,907
Sep 23, 2026	79.26	79.95	77.97	78.59	78.59	-1.55%	2,918,774
Sep 22, 2026	82.93	83.00	79.58	79.83	79.83	-0.50%	3,491,887
Sep 21, 2026	79.38	80.77	77.93	80.23	80.23	2.30%	3,656,325
Sep 18, 2026	80.00	80.47	78.22	78.43	78.43	-1.61%	6,330,376
Sep 17, 2026	79.36	80.20	77.39	79.71	79.71	2.24%	3,469,474
Sep 16, 2026	78.21	79.94	77.73	77.96	77.96	0.58%	3,021,393
Sep 15, 2026	80.30	80.54	77.37	77.51	77.51	-3.76%	3,819,397
Sep 14, 2026	80.21	81.16	78.80	80.54	80.54	-0.90%	4,109,940
Sep 11, 2026	81.08	81.99	81.08	81.27	81.27	1.74%	2,999,503
Sep 10, 2026	80.00	80.46	79.34	79.88	79.88	-0.44%	2,800,663
Sep 9, 2026	81.16	82.49	80.11	80.23	80.23	-2.87%	4,028,797
Sep 8, 2026	85.73	86.33	82.27	82.60	82.60	-3.74%	3,090,299
Sep 4, 2026	83.87	85.95	83.87	85.81	85.81	1.55%	2,630,604
Sep 3, 2026	84.00	85.03	83.25	84.50	84.50	0.88%	2,319,243
Sep 2, 2026	84.48	85.38	83.70	83.76	83.76	-0.97%	2,842,178
Sep 1, 2026	86.34	86.93	83.93	84.58	84.58	-2.87%	2,803,326
Aug 31, 2026	87.61	87.96	86.48	87.08	87.08	-0.77%	2,988,578
Aug 28, 2026	87.17	88.67	86.52	87.76	87.76	1.66%	2,547,921
Aug 27, 2026	89.15	89.49	86.11	86.33	86.33	-3.51%	2,934,530
Aug 26, 2026	88.79	89.78	88.38	89.47	89.47	0.82%	3,168,086
Aug 25, 2026	89.51	89.72	88.20	88.74	88.74	-3.63%	3,228,495
Aug 24, 2026	92.01	93.09	90.82	92.08	92.08	0.44%	2,681,037
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