Deckers Outdoor CorporationDECKNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $116.23 | $117.09 | $112.51 | $113.01 | 1.83M |
| 2/2/2026 | $119.00 | $119.00 | $113.50 | $116.25 | 4.91M |
| 1/30/2026 | $114.90 | $119.65 | $110.51 | $119.34 | 9.77M |
| 1/29/2026 | $98.02 | $100.26 | $97.00 | $99.90 | 5.94M |
| 1/28/2026 | $101.08 | $101.59 | $97.12 | $97.62 | 3.01M |
| 1/27/2026 | $102.00 | $102.59 | $99.00 | $100.16 | 2.45M |
| 1/26/2026 | $98.88 | $102.01 | $98.88 | $101.30 | 3.47M |
| 1/23/2026 | $101.67 | $102.01 | $99.60 | $99.98 | 2.26M |
| 1/22/2026 | $102.33 | $103.93 | $100.86 | $101.62 | 2.30M |
| 1/21/2026 | $99.41 | $103.15 | $98.71 | $101.94 | 3.79M |
| 1/20/2026 | $99.95 | $101.26 | $97.66 | $97.98 | 2.73M |
| 1/16/2026 | $102.24 | $102.64 | $99.99 | $100.69 | 2.59M |
| 1/15/2026 | $101.71 | $103.92 | $99.82 | $103.07 | 2.74M |
| 1/14/2026 | $101.50 | $103.00 | $99.88 | $101.40 | 2.17M |
| 1/13/2026 | $102.36 | $103.52 | $100.42 | $101.71 | 1.90M |
| 1/12/2026 | $102.54 | $103.00 | $100.86 | $101.81 | 2.44M |
| 1/9/2026 | $107.59 | $108.40 | $102.17 | $103.76 | 2.39M |
| 1/8/2026 | $102.54 | $109.37 | $102.01 | $107.36 | 3.17M |
| 1/7/2026 | $101.00 | $105.40 | $100.50 | $103.04 | 3.25M |
| 1/6/2026 | $108.00 | $108.93 | $106.34 | $107.46 | 2.54M |
| 1/5/2026 | $107.38 | $108.97 | $107.30 | $108.10 | 3.06M |
| 1/2/2026 | $104.31 | $107.10 | $104.00 | $106.79 | 2.57M |
| 12/31/2025 | $104.65 | $104.88 | $103.55 | $103.67 | 1.81M |
| 12/30/2025 | $104.45 | $105.81 | $104.11 | $105.03 | 2.58M |
| 12/29/2025 | $102.89 | $104.55 | $102.89 | $103.71 | 2.35M |
| 12/26/2025 | $100.69 | $103.09 | $100.53 | $103.09 | 1.78M |
| 12/24/2025 | $100.91 | $102.15 | $100.59 | $100.95 | 916,303 |
| 12/23/2025 | $101.70 | $101.89 | $99.50 | $100.68 | 1.99M |
| 12/22/2025 | $100.00 | $102.27 | $99.57 | $101.91 | 2.72M |
| 12/19/2025 | $98.89 | $100.60 | $97.92 | $99.47 | 6.71M |
| 12/18/2025 | $102.28 | $104.55 | $100.35 | $100.55 | 2.76M |
| 12/17/2025 | $104.10 | $105.05 | $102.23 | $102.39 | 3.35M |
| 12/16/2025 | $104.00 | $105.84 | $103.70 | $104.20 | 2.54M |
| 12/15/2025 | $102.44 | $104.51 | $100.44 | $103.99 | 3.50M |
| 12/12/2025 | $102.41 | $103.09 | $100.92 | $101.18 | 2.48M |
| 12/11/2025 | $100.00 | $102.34 | $99.65 | $101.36 | 2.80M |
| 12/10/2025 | $99.74 | $101.65 | $99.12 | $100.71 | 3.08M |
| 12/9/2025 | $100.57 | $101.44 | $98.85 | $100.81 | 2.42M |
| 12/8/2025 | $99.39 | $101.24 | $99.00 | $101.21 | 4.31M |
| 12/5/2025 | $96.50 | $99.74 | $96.18 | $99.70 | 4.56M |
| 12/4/2025 | $95.23 | $96.31 | $94.26 | $96.25 | 3.31M |
| 12/3/2025 | $92.35 | $95.98 | $91.80 | $94.97 | 3.76M |
| 12/2/2025 | $92.07 | $92.93 | $91.44 | $91.77 | 3.25M |
| 12/1/2025 | $87.55 | $92.62 | $87.50 | $92.02 | 5.56M |
| 11/28/2025 | $87.65 | $89.10 | $87.12 | $88.03 | 1.89M |
| 11/26/2025 | $85.03 | $87.89 | $84.60 | $87.19 | 3.07M |
| 11/25/2025 | $83.38 | $86.35 | $83.15 | $85.47 | 3.58M |
| 11/24/2025 | $84.75 | $85.00 | $83.07 | $83.13 | 4.38M |
| 11/21/2025 | $82.01 | $86.09 | $81.63 | $85.13 | 4.34M |
| 11/20/2025 | $82.96 | $84.43 | $81.40 | $81.48 | 2.75M |
| 11/19/2025 | $83.98 | $84.26 | $82.65 | $83.01 | 2.23M |
| 11/18/2025 | $81.83 | $84.49 | $80.93 | $83.77 | 3.92M |
| 11/17/2025 | $82.79 | $82.82 | $80.23 | $80.72 | 3.38M |
| 11/14/2025 | $82.25 | $83.35 | $82.00 | $82.82 | 2.48M |
| 11/13/2025 | $83.80 | $85.96 | $83.00 | $83.10 | 3.19M |
| 11/12/2025 | $84.92 | $86.69 | $84.16 | $84.39 | 3.95M |
| 11/11/2025 | $80.70 | $83.44 | $80.41 | $82.71 | 3.77M |
| 11/10/2025 | $82.47 | $82.60 | $79.55 | $79.84 | 4.17M |
| 11/7/2025 | $79.07 | $82.25 | $79.07 | $81.77 | 3.43M |
| 11/6/2025 | $81.31 | $81.58 | $79.32 | $79.81 | 3.39M |
| 11/5/2025 | $79.47 | $82.68 | $78.91 | $81.81 | 4.43M |