Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deckers Outdoor Corporation Common Stock (NY: DECK )

155.07 -3.04 (-1.92%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 157.10 158.00 154.20 155.07 2,263,394 -3.04(-1.92%)
Feb 13, 2025 156.95 159.26 154.59 158.11 3,162,829 +4.08(+2.65%)
Feb 12, 2025 155.80 157.34 153.50 154.03 3,797,188 -3.61(-2.29%)
Feb 11, 2025 160.50 160.59 157.22 157.64 3,480,762 -4.01(-2.48%)
Feb 10, 2025 168.73 169.58 160.26 161.65 5,314,740 -6.59(-3.92%)
Feb 07, 2025 172.70 174.38 167.60 168.24 3,344,186 -3.95(-2.29%)
Feb 06, 2025 175.00 177.64 172.03 172.19 4,090,633 -0.33(-0.19%)
Feb 05, 2025 169.40 174.48 169.20 172.52 4,756,041 +3.03(+1.79%)
Feb 04, 2025 173.21 174.38 169.02 169.49 5,900,238 -1.14(-0.67%)
Feb 03, 2025 174.50 177.59 169.78 170.63 6,327,919 -6.73(-3.79%)
Jan 31, 2025 196.10 198.65 177.31 177.36 15,072,330 -45.75(-20.51%)
Jan 30, 2025 221.22 223.98 219.54 223.11 4,332,285 +4.21(+1.92%)
Jan 29, 2025 218.31 222.05 216.35 218.90 1,737,868 +2.98(+1.38%)
Jan 28, 2025 213.09 216.16 211.79 215.92 1,896,280 +4.02(+1.90%)
Jan 27, 2025 211.76 214.82 208.55 211.90 1,708,475 -5.26(-2.42%)
Jan 24, 2025 218.55 218.78 214.42 217.16 1,452,993 -1.41(-0.65%)
Jan 23, 2025 213.00 218.92 210.60 218.57 1,827,531 +3.65(+1.70%)
Jan 22, 2025 214.24 215.55 212.50 214.92 1,478,568 +0.81(+0.38%)
Jan 21, 2025 214.07 218.39 210.82 214.11 1,841,449 +4.20(+2.00%)
Jan 17, 2025 210.23 212.85 208.41 209.91 1,313,257 +1.69(+0.81%)
Jan 16, 2025 205.75 209.75 204.97 208.22 1,490,593 +4.49(+2.20%)
Jan 15, 2025 209.51 209.85 203.14 203.73 1,170,153 -2.41(-1.17%)
Jan 14, 2025 206.75 209.41 204.09 206.14 1,239,148 +1.55(+0.76%)
Jan 13, 2025 203.82 204.84 195.18 204.59 1,979,769 -2.91(-1.40%)
Jan 10, 2025 207.00 210.44 205.94 207.50 1,526,225 -0.02(-0.01%)
Jan 08, 2025 205.69 209.06 203.89 207.52 1,631,030 +2.42(+1.18%)
Jan 07, 2025 210.51 211.89 203.56 205.10 1,501,612 -3.37(-1.62%)
Jan 06, 2025 210.94 212.49 207.11 208.47 2,993,656 +1.22(+0.59%)
Jan 03, 2025 206.18 209.25 206.04 207.25 1,711,721 +2.71(+1.32%)
Jan 02, 2025 205.13 206.61 202.33 204.54 1,572,471 +1.45(+0.71%)
Dec 31, 2024 203.09 0 -2.67(-1.30%)
Dec 30, 2024 203.17 207.76 201.78 205.76 1,068,223 -1.35(-0.65%)
Dec 27, 2024 207.86 209.69 205.84 207.11 848,507 -2.32(-1.11%)
Dec 26, 2024 208.00 210.50 207.75 209.43 1,071,234 +1.42(+0.68%)
Dec 24, 2024 208.05 208.94 206.90 208.01 523,915 +0.36(+0.17%)
Dec 23, 2024 208.66 210.52 206.30 207.65 1,874,506 -3.32(-1.57%)
Dec 20, 2024 203.89 214.70 202.49 210.97 3,805,246 +6.25(+3.05%)
Dec 19, 2024 203.35 208.10 202.22 204.72 1,126,120 +3.24(+1.61%)
Dec 18, 2024 209.32 211.41 201.00 201.48 1,578,090 -8.89(-4.23%)
Dec 17, 2024 211.00 212.78 207.90 210.37 1,709,672 -0.75(-0.36%)
Dec 16, 2024 207.44 213.03 206.51 211.12 1,808,402 +4.49(+2.17%)
Dec 13, 2024 205.00 207.44 203.53 206.63 1,643,122 +2.95(+1.45%)
Dec 12, 2024 203.85 206.72 203.13 203.68 1,001,697 -1.27(-0.62%)
Dec 11, 2024 203.76 208.45 203.00 204.95 1,653,512 +2.83(+1.40%)
Dec 10, 2024 201.53 205.12 199.19 202.12 1,110,748 +0.57(+0.28%)
Dec 09, 2024 199.95 202.72 195.46 201.55 1,689,699 +2.00(+1.00%)
Dec 06, 2024 203.11 203.11 198.67 199.55 1,766,972 -1.37(-0.68%)
Dec 05, 2024 201.70 204.01 200.82 200.92 2,351,941 -3.23(-1.58%)
Dec 04, 2024 203.26 207.29 202.51 204.15 1,817,080 +1.28(+0.63%)
Dec 03, 2024 202.36 205.35 202.08 202.87 2,065,651 +0.97(+0.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.