Deckers Outdoor CorporationDECKNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/20/2026 | $103.88 | $105.19 | $99.56 | $100.43 | 3.67M |
| 3/19/2026 | $103.50 | $106.37 | $103.08 | $104.91 | 2.00M |
| 3/18/2026 | $104.05 | $107.39 | $104.01 | $104.54 | 2.17M |
| 3/17/2026 | $102.58 | $104.76 | $102.51 | $104.71 | 1.61M |
| 3/16/2026 | $101.68 | $102.87 | $99.98 | $101.71 | 2.12M |
| 3/13/2026 | $101.31 | $103.37 | $100.71 | $100.78 | 1.98M |
| 3/12/2026 | $100.95 | $103.13 | $100.36 | $100.69 | 2.17M |
| 3/11/2026 | $106.18 | $106.65 | $102.12 | $102.72 | 2.08M |
| 3/10/2026 | $104.58 | $107.31 | $103.08 | $105.26 | 2.10M |
| 3/9/2026 | $102.18 | $104.54 | $99.93 | $104.32 | 2.29M |
| 3/6/2026 | $106.96 | $107.38 | $103.73 | $104.25 | 2.39M |
| 3/5/2026 | $107.65 | $110.00 | $106.69 | $107.58 | 2.20M |
| 3/4/2026 | $109.86 | $110.41 | $107.43 | $108.74 | 1.68M |
| 3/3/2026 | $109.77 | $110.62 | $106.78 | $109.86 | 2.94M |
| 3/2/2026 | $115.05 | $116.20 | $112.60 | $114.51 | 2.19M |
| 2/27/2026 | $117.20 | $118.50 | $115.60 | $117.27 | 2.24M |
| 2/26/2026 | $119.86 | $121.26 | $118.86 | $119.41 | 1.81M |
| 2/25/2026 | $120.40 | $122.10 | $118.71 | $119.42 | 2.30M |
| 2/24/2026 | $118.99 | $120.97 | $117.77 | $120.94 | 2.44M |
| 2/23/2026 | $117.89 | $119.00 | $114.53 | $118.17 | 2.44M |
| 2/20/2026 | $119.52 | $122.29 | $116.52 | $118.69 | 2.78M |
| 2/19/2026 | $118.39 | $119.67 | $117.12 | $118.07 | 1.76M |
| 2/18/2026 | $116.34 | $119.16 | $115.60 | $118.89 | 1.89M |
| 2/17/2026 | $116.37 | $118.67 | $115.20 | $117.35 | 2.04M |
| 2/13/2026 | $116.02 | $116.83 | $113.40 | $115.73 | 1.90M |
| 2/12/2026 | $117.32 | $119.57 | $114.81 | $116.02 | 2.50M |
| 2/11/2026 | $115.95 | $116.99 | $114.45 | $115.36 | 2.26M |
| 2/10/2026 | $115.49 | $116.43 | $114.23 | $115.51 | 2.07M |
| 2/9/2026 | $115.78 | $116.42 | $114.23 | $114.50 | 1.90M |
| 2/6/2026 | $111.42 | $115.59 | $111.42 | $115.45 | 2.16M |
| 2/5/2026 | $111.77 | $114.07 | $110.05 | $111.17 | 2.12M |
| 2/4/2026 | $113.76 | $115.00 | $110.96 | $112.25 | 4.05M |
| 2/3/2026 | $116.23 | $117.09 | $111.67 | $113.34 | 4.65M |
| 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 |