Deckers Outdoor Corporation DECK
NYSE · United States · Consumer Non-Durables
$78.14+0.46 (+0.59%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $78.14 | +0.59% | $78.30 | $78.59 | $77.20 | 4.11M |
| 2026-09-29 | $77.68 | -0.87% | $78.46 | $78.70 | $77.42 | 3.60M |
| 2026-09-28 | $78.36 | -0.39% | $78.21 | $79.12 | $77.68 | 3.36M |
| 2026-09-25 | $78.67 | -0.01% | $78.89 | $79.65 | $78.25 | 2.55M |
| 2026-09-24 | $78.68 | +0.11% | $78.83 | $79.53 | $78.02 | 2.12M |
| 2026-09-23 | $78.59 | -1.55% | $79.26 | $79.95 | $77.97 | 3.22M |
| 2026-09-22 | $79.83 | -0.50% | $82.93 | $83.00 | $79.58 | 3.55M |
| 2026-09-21 | $80.23 | +2.30% | $79.38 | $80.77 | $77.93 | 3.81M |
| 2026-09-18 | $78.43 | -1.61% | $80.00 | $80.47 | $78.22 | 6.81M |
| 2026-09-17 | $79.71 | +2.24% | $79.36 | $80.20 | $77.39 | 3.90M |
| 2026-09-16 | $77.96 | +0.58% | $78.21 | $79.94 | $77.73 | 3.04M |
| 2026-09-15 | $77.51 | -3.76% | $80.30 | $80.54 | $77.37 | 3.93M |
| 2026-09-14 | $80.54 | -0.90% | $80.21 | $81.16 | $78.80 | 4.18M |
| 2026-09-11 | $81.27 | +1.74% | $81.08 | $81.99 | $81.08 | 3.03M |
| 2026-09-10 | $79.88 | -0.44% | $80.00 | $80.46 | $79.34 | 2.81M |
| 2026-09-09 | $80.23 | -2.87% | $81.16 | $82.49 | $80.11 | 4.07M |
| 2026-09-08 | $82.60 | -3.74% | $85.73 | $86.33 | $82.27 | 3.13M |
| 2026-09-04 | $85.81 | +1.55% | $83.87 | $85.95 | $83.87 | 2.69M |
| 2026-09-03 | $84.50 | +0.88% | $84.00 | $85.03 | $83.25 | 2.44M |
| 2026-09-02 | $83.76 | -0.97% | $84.48 | $85.38 | $83.70 | 2.93M |
| 2026-09-01 | $84.58 | -2.87% | $86.34 | $86.93 | $83.93 | 2.86M |
| 2026-08-31 | $87.08 | -0.77% | $87.61 | $87.96 | $86.48 | 3.12M |
| 2026-08-28 | $87.76 | +1.66% | $87.17 | $88.67 | $86.52 | 2.59M |
| 2026-08-27 | $86.33 | -3.51% | $89.15 | $89.49 | $86.11 | 2.94M |
| 2026-08-26 | $89.47 | +0.82% | $88.79 | $89.78 | $88.38 | 3.21M |
| 2026-08-25 | $88.74 | -3.63% | $89.51 | $89.72 | $88.20 | 3.27M |
| 2026-08-24 | $92.08 | +0.44% | $92.01 | $93.09 | $90.82 | 2.75M |
| 2026-08-21 | $91.68 | +3.17% | $89.73 | $91.68 | $89.06 | 2.29M |
| 2026-08-20 | $88.86 | -2.96% | $90.00 | $90.56 | $88.13 | 2.52M |
| 2026-08-19 | $91.57 | +2.30% | $89.98 | $92.20 | $89.98 | 2.17M |
| 2026-08-18 | $89.51 | -0.67% | $90.66 | $91.87 | $89.46 | 2.18M |
| 2026-08-17 | $90.11 | -3.20% | $92.00 | $92.39 | $89.68 | 2.83M |
| 2026-08-14 | $93.09 | -0.23% | $92.50 | $94.33 | $92.30 | 1.65M |
| 2026-08-13 | $93.30 | +2.30% | $92.50 | $93.69 | $91.66 | 2.34M |
| 2026-08-12 | $91.20 | -2.81% | $93.78 | $94.37 | $91.08 | 3.57M |
| 2026-08-11 | $93.84 | -3.69% | $95.00 | $95.76 | $93.11 | 3.11M |
| 2026-08-10 | $97.44 | -0.02% | $98.18 | $98.18 | $95.03 | 1.88M |
| 2026-08-07 | $97.46 | -0.42% | $96.98 | $98.58 | $96.78 | 1.24M |
| 2026-08-06 | $97.87 | -1.45% | $99.02 | $99.80 | $97.74 | 1.19M |
| 2026-08-05 | $99.31 | -0.56% | $100.52 | $101.67 | $99.13 | 1.43M |
| 2026-08-04 | $99.87 | +0.37% | $99.82 | $101.16 | $99.49 | 2.22M |
| 2026-08-03 | $99.50 | +2.70% | $99.43 | $101.15 | $97.89 | 2.19M |
| 2026-07-31 | $96.88 | -2.82% | $98.75 | $99.73 | $96.82 | 2.33M |
| 2026-07-30 | $99.69 | -3.72% | $101.73 | $102.17 | $98.02 | 2.13M |
| 2026-07-29 | $103.54 | -0.37% | $102.21 | $104.88 | $101.38 | 2.15M |
| 2026-07-28 | $103.92 | +6.33% | $99.13 | $104.24 | $99.13 | 3.10M |
| 2026-07-27 | $97.73 | +1.76% | $98.69 | $100.00 | $97.70 | 3.05M |
| 2026-07-24 | $96.04 | -0.20% | $94.01 | $97.11 | $91.80 | 5.14M |
| 2026-07-23 | $96.23 | -6.09% | $100.80 | $102.25 | $94.72 | 4.78M |
| 2026-07-22 | $102.47 | -0.81% | $103.80 | $104.49 | $101.24 | 1.93M |
| 2026-07-21 | $103.31 | -0.70% | $104.03 | $104.76 | $102.83 | 2.34M |
| 2026-07-20 | $104.04 | -2.30% | $105.90 | $106.39 | $103.10 | 2.18M |
| 2026-07-17 | $106.49 | -2.33% | $107.39 | $110.30 | $105.96 | 1.72M |
| 2026-07-16 | $109.03 | +2.35% | $107.03 | $109.90 | $106.01 | 1.60M |
| 2026-07-15 | $106.53 | -0.07% | $107.99 | $108.84 | $106.46 | 1.67M |
| 2026-07-14 | $106.60 | -1.11% | $108.59 | $108.95 | $106.29 | 1.90M |
| 2026-07-13 | $107.80 | +1.71% | $108.73 | $110.78 | $107.37 | 2.14M |
| 2026-07-10 | $105.99 | +1.66% | $105.30 | $107.09 | $104.19 | 1.76M |
| 2026-07-09 | $104.26 | +2.00% | $102.34 | $105.22 | $102.02 | 1.20M |
| 2026-07-08 | $102.22 | -3.64% | $103.60 | $104.73 | $100.35 | 1.53M |
| 2026-07-07 | $106.08 | +0.39% | $105.90 | $107.34 | $105.00 | 1.58M |
| 2026-07-06 | $105.67 | +0.94% | $104.34 | $106.20 | $102.12 | 2.08M |
| 2026-07-02 | $104.69 | +4.35% | $101.86 | $106.20 | $101.86 | 2.82M |
| 2026-07-01 | $100.33 | +1.05% | $100.00 | $101.73 | $99.32 | 2.02M |
| 2026-06-30 | $99.29 | -1.96% | $100.39 | $101.22 | $98.78 | 2.44M |
| 2026-06-29 | $101.28 | -3.14% | $104.99 | $105.39 | $100.68 | 2.45M |
| 2026-06-26 | $104.56 | +1.92% | $102.32 | $104.94 | $102.00 | 6.16M |
| 2026-06-25 | $102.59 | -2.94% | $104.84 | $106.16 | $101.10 | 1.92M |
| 2026-06-24 | $105.70 | +2.00% | $103.51 | $107.03 | $103.47 | 1.79M |
| 2026-06-23 | $103.63 | -1.84% | $103.59 | $104.92 | $102.92 | 2.18M |
| 2026-06-22 | $105.57 | -3.24% | $107.97 | $108.40 | $103.58 | 2.26M |
| 2026-06-18 | $109.11 | +3.21% | $108.00 | $110.59 | $107.40 | 3.84M |
| 2026-06-17 | $105.72 | -4.04% | $110.23 | $111.92 | $105.55 | 2.23M |
| 2026-06-16 | $110.17 | -2.07% | $112.88 | $114.82 | $110.10 | 1.29M |
| 2026-06-15 | $112.50 | -1.17% | $115.00 | $116.06 | $112.25 | 2.04M |
| 2026-06-12 | $113.83 | -0.47% | $116.50 | $116.50 | $113.68 | 1.49M |
| 2026-06-11 | $114.37 | +2.87% | $111.76 | $114.41 | $110.85 | 1.45M |
| 2026-06-10 | $111.18 | -1.16% | $111.91 | $112.68 | $110.05 | 1.40M |
| 2026-06-09 | $112.48 | +2.51% | $111.38 | $115.00 | $110.21 | 1.83M |
| 2026-06-08 | $109.73 | +1.48% | $107.96 | $111.25 | $107.50 | 1.71M |
| 2026-06-05 | $108.13 | -0.76% | $108.01 | $109.78 | $107.21 | 1.18M |
| 2026-06-04 | $108.96 | +1.49% | $108.79 | $109.38 | $107.17 | 1.54M |
| 2026-06-03 | $107.36 | -3.10% | $108.56 | $109.93 | $105.13 | 2.36M |
| 2026-06-02 | $110.79 | -0.03% | $110.72 | $112.75 | $110.46 | 1.57M |
| 2026-06-01 | $110.82 | -2.66% | $112.43 | $113.50 | $110.05 | 1.74M |
| 2026-05-29 | $113.85 | -0.40% | $114.79 | $115.25 | $113.12 | 2.85M |
| 2026-05-28 | $114.31 | -0.05% | $113.56 | $115.63 | $111.33 | 1.97M |
| 2026-05-27 | $114.37 | +2.63% | $112.65 | $115.83 | $112.65 | 2.53M |
| 2026-05-26 | $111.44 | +4.47% | $107.50 | $111.49 | $105.00 | 3.04M |
| 2026-05-22 | $106.67 | +3.95% | $102.05 | $106.80 | $99.38 | 5.16M |