DECK
NYSEAfter HoursDeckers Outdoor Corporation
$104.20
+$0.21 (+0.20%)
As of 10:31 AM
Open
$104.00
High
$105.84
Low
$103.78
Prev Close
$103.99
52W High
$223.98
52W Low
$78.91
Volume
2.44M
Mkt Cap
$15.62B
Deckers Outdoor Corporation
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/16/2025 | $104.00 | $105.84 | $103.70 | $104.20 | 2.44M |
| 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 |
| 11/4/2025 | $80.10 | $80.25 | $79.15 | $79.54 | 3.35M |
| 11/3/2025 | $81.50 | $81.50 | $78.98 | $81.12 | 5.29M |
| 10/31/2025 | $81.46 | $82.08 | $80.30 | $81.50 | 6.04M |
| 10/30/2025 | $83.58 | $83.58 | $80.64 | $80.89 | 6.21M |
| 10/29/2025 | $87.31 | $87.60 | $83.63 | $83.84 | 6.37M |
| 10/28/2025 | $90.50 | $90.58 | $86.68 | $87.61 | 6.86M |
| 10/27/2025 | $88.30 | $90.74 | $88.21 | $90.47 | 9.53M |
| 10/24/2025 | $88.50 | $90.95 | $86.83 | $86.94 | 21.27M |
| 10/23/2025 | $101.26 | $104.08 | $100.93 | $102.54 | 9.16M |
| 10/22/2025 | $102.80 | $103.56 | $100.21 | $100.89 | 2.70M |
| 10/21/2025 | $101.58 | $104.10 | $100.86 | $102.96 | 2.92M |
| 10/20/2025 | $100.33 | $102.53 | $100.06 | $100.19 | 3.93M |
| 10/17/2025 | $97.38 | $100.51 | $97.32 | $99.82 | 3.82M |
| 10/16/2025 | $97.67 | $99.24 | $96.82 | $99.06 | 3.68M |
| 10/15/2025 | $100.02 | $100.63 | $96.17 | $96.44 | 3.42M |
| 10/14/2025 | $97.00 | $99.67 | $96.45 | $99.28 | 2.51M |
| 10/13/2025 | $95.75 | $98.53 | $95.75 | $98.31 | 2.78M |
| 10/10/2025 | $98.23 | $98.76 | $94.37 | $95.07 | 3.79M |
| 10/9/2025 | $101.63 | $102.10 | $98.38 | $98.85 | 2.88M |
| 10/8/2025 | $99.27 | $101.95 | $98.95 | $101.58 | 2.52M |
| 10/7/2025 | $102.38 | $102.47 | $97.34 | $97.98 | 3.09M |
| 10/6/2025 | $103.20 | $103.85 | $101.64 | $102.04 | 2.55M |
| 10/3/2025 | $104.15 | $104.79 | $102.93 | $103.05 | 2.41M |
| 10/2/2025 | $101.39 | $104.16 | $100.52 | $103.80 | 3.46M |
| 10/1/2025 | $102.10 | $102.75 | $99.88 | $101.18 | 3.53M |
| 9/30/2025 | $103.35 | $103.35 | $100.46 | $101.37 | 3.64M |
| 9/29/2025 | $107.42 | $107.55 | $102.15 | $103.28 | 3.77M |
| 9/26/2025 | $106.22 | $106.60 | $104.94 | $105.77 | 2.35M |
| 9/25/2025 | $110.49 | $110.83 | $105.74 | $105.83 | 3.09M |
| 9/24/2025 | $111.50 | $113.91 | $110.55 | $111.23 | 2.04M |
| 9/23/2025 | $113.36 | $114.04 | $111.97 | $112.03 | 2.14M |
| 9/22/2025 | $113.58 | $115.45 | $112.81 | $113.22 | 2.42M |
| 9/19/2025 | $116.10 | $116.10 | $113.56 | $113.79 | 4.55M |
| 9/18/2025 | $118.00 | $119.26 | $115.28 | $115.43 | 2.91M |