Skip to main content

Deckers Outdoor Corp (NY: DECK )

941.26 +3.36 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 486.00 497.00 482.90 494.66 291,930 +9.42(+1.94%)
May 05, 2023 484.07 489.07 480.12 485.24 204,581 +6.47(+1.35%)
May 04, 2023 480.90 484.02 475.35 478.77 267,521 -6.14(-1.27%)
May 03, 2023 483.13 490.61 480.16 484.91 363,643 -0.01(-0.00%)
May 02, 2023 483.62 486.00 474.17 484.92 217,161 -1.04(-0.21%)
May 01, 2023 481.44 490.23 479.61 485.96 268,656 +6.62(+1.38%)
Apr 28, 2023 470.12 480.00 469.15 479.34 341,743 +3.99(+0.84%)
Apr 27, 2023 475.01 478.15 460.81 475.35 579,781 -3.20(-0.67%)
Apr 26, 2023 475.17 481.04 475.17 478.55 261,392 +2.28(+0.48%)
Apr 25, 2023 488.72 489.91 475.00 476.27 391,993 -13.58(-2.77%)
Apr 24, 2023 486.88 492.44 482.99 489.85 274,252 +3.17(+0.65%)
Apr 21, 2023 480.22 488.34 477.44 486.68 321,111 +7.06(+1.47%)
Apr 20, 2023 479.07 485.07 479.07 479.62 250,918 -1.07(-0.22%)
Apr 19, 2023 476.73 480.95 476.33 480.69 357,776 +3.25(+0.68%)
Apr 18, 2023 469.24 480.15 467.70 477.44 406,660 +9.54(+2.04%)
Apr 17, 2023 472.58 475.04 464.16 467.90 301,523 +0.86(+0.18%)
Apr 14, 2023 465.50 471.53 463.92 467.04 202,103 +3.93(+0.85%)
Apr 13, 2023 462.42 464.43 457.20 463.11 225,441 +5.34(+1.17%)
Apr 12, 2023 457.95 462.92 456.96 457.77 253,050 +0.54(+0.12%)
Apr 11, 2023 459.86 460.88 455.92 457.23 206,564 -0.83(-0.18%)
Apr 10, 2023 444.66 459.39 444.52 458.06 321,062 +11.67(+2.61%)
Apr 06, 2023 445.22 448.00 439.27 446.39 374,899 -2.79(-0.62%)
Apr 05, 2023 451.42 452.27 445.35 449.18 208,727 -6.08(-1.34%)
Apr 04, 2023 455.74 459.99 448.21 455.26 336,562 +1.72(+0.38%)
Apr 03, 2023 450.08 454.08 446.52 453.54 390,713 +3.99(+0.89%)
Mar 31, 2023 449.70 454.43 446.52 449.55 487,978 +1.59(+0.35%)
Mar 30, 2023 452.83 456.92 446.42 447.96 442,462 -3.77(-0.83%)
Mar 29, 2023 455.16 455.20 447.88 451.73 294,148 +0.10(+0.02%)
Mar 28, 2023 451.26 457.66 448.13 451.63 428,255 +3.49(+0.78%)
Mar 27, 2023 445.40 450.12 441.10 448.14 335,628 +5.39(+1.22%)
Mar 24, 2023 439.48 444.57 435.02 442.75 263,216 +0.51(+0.12%)
Mar 23, 2023 437.99 445.81 435.50 442.24 378,647 +8.95(+2.07%)
Mar 22, 2023 436.45 446.89 432.97 433.29 490,830 -6.59(-1.50%)
Mar 21, 2023 423.15 441.57 423.15 439.88 497,459 +24.37(+5.87%)
Mar 20, 2023 414.44 419.90 412.60 415.51 236,908 +3.27(+0.79%)
Mar 17, 2023 414.37 417.45 405.54 412.24 462,905 -4.51(-1.08%)
Mar 16, 2023 403.24 418.62 403.24 416.75 256,515 +10.36(+2.55%)
Mar 15, 2023 409.81 413.30 395.90 406.39 388,884 -13.61(-3.24%)
Mar 14, 2023 415.76 425.27 414.43 420.00 289,382 +10.27(+2.51%)
Mar 13, 2023 404.94 413.74 401.27 409.73 495,640 -2.59(-0.63%)
Mar 10, 2023 424.36 424.36 405.31 412.32 398,001 -11.29(-2.67%)
Mar 09, 2023 430.76 433.69 421.22 423.61 245,260 -6.86(-1.59%)
Mar 08, 2023 430.78 433.70 425.98 430.47 278,144 -0.95(-0.22%)
Mar 07, 2023 434.15 443.80 431.19 431.42 428,778 -2.10(-0.48%)
Mar 06, 2023 428.50 435.70 427.73 433.52 387,038 +5.11(+1.19%)
Mar 03, 2023 423.31 428.75 420.73 428.41 267,258 +7.57(+1.80%)
Mar 02, 2023 414.41 421.59 411.95 420.84 256,694 +5.25(+1.26%)
Mar 01, 2023 416.61 425.53 412.50 415.59 270,966 -0.76(-0.18%)
Feb 28, 2023 406.58 420.50 406.58 416.35 432,287 +9.97(+2.45%)
Feb 27, 2023 404.27 408.96 403.29 406.38 399,342 +6.18(+1.54%)
Feb 24, 2023 401.35 403.16 397.62 400.20 262,767 -3.84(-0.95%)
Feb 23, 2023 404.35 407.95 402.26 404.04 334,627 +1.43(+0.36%)
Feb 22, 2023 399.43 403.36 397.15 402.61 322,155 +3.13(+0.78%)
Feb 21, 2023 401.00 409.95 398.69 399.48 464,819 -5.90(-1.46%)
Feb 17, 2023 407.26 410.91 403.77 405.38 440,142 -1.63(-0.40%)
Feb 16, 2023 410.92 417.55 405.52 407.01 479,433 -8.48(-2.04%)
Feb 15, 2023 420.29 422.32 415.24 415.49 420,387 -7.84(-1.85%)
Feb 14, 2023 418.17 430.13 418.04 423.33 324,057 +2.13(+0.51%)
Feb 13, 2023 418.31 423.33 414.55 421.20 413,220 +6.67(+1.61%)
Feb 10, 2023 417.23 425.28 411.44 414.53 525,874 -6.27(-1.49%)
Feb 09, 2023 420.00 424.02 417.33 420.80 630,867 +6.03(+1.45%)
Feb 08, 2023 412.75 415.91 408.13 414.77 378,132 -2.84(-0.68%)
Feb 07, 2023 414.76 418.65 409.65 417.61 350,113 +1.39(+0.33%)
Feb 06, 2023 408.62 419.73 408.61 416.22 403,863 +1.86(+0.45%)
Feb 03, 2023 415.29 424.92 409.05 414.36 715,844 -6.97(-1.65%)
Feb 02, 2023 430.34 433.31 417.16 421.33 698,660 -7.06(-1.65%)
Feb 01, 2023 424.08 430.63 418.50 428.39 399,076 +0.91(+0.21%)
Jan 31, 2023 422.32 427.48 417.23 427.48 477,264 +7.13(+1.70%)
Jan 30, 2023 424.33 430.72 419.91 420.35 374,910 -6.16(-1.44%)
Jan 27, 2023 419.53 428.21 419.53 426.51 514,717 +5.49(+1.30%)
Jan 26, 2023 426.28 427.64 416.24 421.02 374,020 +0.47(+0.11%)
Jan 25, 2023 419.29 421.85 411.07 420.55 347,472 -2.19(-0.52%)
Jan 24, 2023 419.00 425.19 416.58 422.74 250,359 +0.46(+0.11%)
Jan 23, 2023 422.36 428.13 419.88 422.28 287,989 +4.28(+1.02%)
Jan 20, 2023 418.00 420.42 414.26 418.00 265,348 +1.06(+0.25%)
Jan 19, 2023 419.12 422.05 415.72 416.94 346,851 -3.40(-0.81%)
Jan 18, 2023 420.35 427.01 420.01 420.34 311,200 +0.34(+0.08%)
Jan 17, 2023 418.32 423.84 417.99 420.00 252,997 -0.92(-0.22%)
Jan 13, 2023 413.18 422.69 413.11 420.92 358,849 +4.20(+1.01%)
Jan 12, 2023 411.99 419.09 408.61 416.72 322,509 +6.26(+1.53%)
Jan 11, 2023 406.15 411.31 406.15 410.46 388,642 +4.46(+1.10%)
Jan 10, 2023 407.67 413.35 402.25 406.00 359,981 +0.15(+0.04%)
Jan 09, 2023 394.09 412.94 392.21 405.85 457,861 +8.28(+2.08%)
Jan 06, 2023 399.81 402.77 395.21 397.57 307,924 +2.49(+0.63%)
Jan 05, 2023 388.30 397.78 382.56 395.08 306,583 +5.14(+1.32%)
Jan 04, 2023 389.57 397.12 387.06 389.94 454,824 +0.71(+0.18%)
Jan 03, 2023 404.58 404.65 387.16 389.23 428,701 -9.93(-2.49%)
Dec 30, 2022 394.38 399.80 391.39 399.16 186,219 -0.84(-0.21%)
Dec 29, 2022 395.55 400.22 393.10 400.00 222,923 +8.82(+2.25%)
Dec 28, 2022 396.00 398.87 385.50 391.18 250,444 -5.66(-1.43%)
Dec 27, 2022 390.66 401.08 389.11 396.84 332,963 +5.97(+1.53%)
Dec 23, 2022 389.09 391.55 384.45 390.87 194,288 +2.23(+0.57%)
Dec 22, 2022 381.30 391.96 379.03 388.64 320,575 +6.40(+1.67%)
Dec 21, 2022 372.13 382.99 372.13 382.24 278,610 +19.19(+5.29%)
Dec 20, 2022 364.22 367.73 361.62 363.05 330,829 -3.77(-1.03%)
Dec 19, 2022 369.64 370.90 364.28 366.82 536,449 -2.69(-0.73%)
Dec 16, 2022 373.36 376.49 365.96 369.51 434,392 -8.10(-2.15%)
Dec 15, 2022 383.05 383.05 375.70 377.61 237,368 -12.42(-3.18%)
Dec 14, 2022 380.44 392.74 379.99 390.03 425,319 +9.85(+2.59%)
Dec 13, 2022 388.04 388.04 375.04 380.18 434,219 +0.96(+0.25%)
Dec 12, 2022 374.99 381.56 370.50 379.22 369,291 +6.13(+1.64%)
Dec 09, 2022 375.90 381.43 368.36 373.09 363,222 -7.72(-2.03%)
Dec 08, 2022 380.30 384.38 378.12 380.81 201,959 +2.96(+0.78%)
Dec 07, 2022 373.03 378.69 369.82 377.85 211,713 +1.52(+0.40%)
Dec 06, 2022 378.07 378.07 370.04 376.33 403,902 -0.77(-0.20%)
Dec 05, 2022 386.34 390.58 375.43 377.10 414,873 -12.22(-3.14%)
Dec 02, 2022 385.86 394.81 385.86 389.32 379,835 -1.09(-0.28%)
Dec 01, 2022 397.36 402.32 386.11 390.41 385,833 -8.47(-2.12%)
Nov 30, 2022 392.45 399.54 387.55 398.88 428,777 +10.17(+2.62%)
Nov 29, 2022 385.58 389.38 383.31 388.71 251,253 +5.23(+1.36%)
Nov 28, 2022 380.39 389.43 380.29 383.48 339,942 +2.30(+0.60%)
Nov 25, 2022 377.73 381.89 376.00 381.18 107,607 +2.40(+0.63%)
Nov 23, 2022 370.84 382.42 369.62 378.78 386,401 +8.65(+2.34%)
Nov 22, 2022 367.40 371.95 362.45 370.13 289,109 +5.75(+1.58%)
Nov 21, 2022 373.23 377.43 361.34 364.38 408,708 -11.02(-2.94%)
Nov 18, 2022 362.57 376.38 360.00 375.40 870,125 +22.45(+6.36%)
Nov 17, 2022 340.41 355.71 337.22 352.95 589,099 +5.95(+1.71%)
Nov 16, 2022 340.56 347.80 334.25 347.00 552,462 -0.27(-0.08%)
Nov 15, 2022 335.30 347.55 328.87 347.27 597,995 +21.04(+6.45%)
Nov 14, 2022 335.75 342.77 326.10 326.23 638,589 -18.85(-5.46%)
Nov 11, 2022 352.16 353.99 337.68 345.08 588,800 -5.66(-1.61%)
Nov 10, 2022 343.22 355.54 342.98 350.74 500,561 +21.02(+6.38%)
Nov 09, 2022 329.30 337.68 328.94 329.72 450,132 -3.63(-1.09%)
Nov 08, 2022 342.56 346.59 331.12 333.35 509,370 -8.80(-2.57%)
Nov 07, 2022 358.59 358.59 339.27 342.15 491,178 -11.49(-3.25%)
Nov 04, 2022 365.26 365.99 345.43 353.64 491,038 -2.53(-0.71%)
Nov 03, 2022 347.33 360.93 340.46 356.17 494,675 +9.56(+2.76%)
Nov 02, 2022 360.62 363.89 346.00 346.61 522,190 -16.37(-4.51%)
Nov 01, 2022 355.00 367.55 352.69 362.98 519,430 +13.05(+3.73%)
Oct 31, 2022 348.74 361.29 347.48 349.93 538,320 +4.58(+1.33%)
Oct 28, 2022 346.74 353.26 337.06 345.35 875,870 -14.58(-4.05%)
Oct 27, 2022 363.12 367.90 349.02 359.93 714,437 -1.48(-0.41%)
Oct 26, 2022 364.90 368.50 360.75 361.41 650,332 -7.78(-2.11%)
Oct 25, 2022 365.00 373.13 364.00 369.19 677,560 +7.57(+2.09%)
Oct 24, 2022 362.69 363.88 351.96 361.62 449,717 -1.66(-0.46%)
Oct 21, 2022 346.13 363.69 345.02 363.28 521,677 +15.48(+4.45%)
Oct 20, 2022 358.69 365.82 345.50 347.80 472,834 -6.75(-1.90%)
Oct 19, 2022 358.54 360.86 352.64 354.55 339,679 -6.52(-1.81%)
Oct 18, 2022 363.70 365.43 355.74 361.07 461,376 +7.75(+2.19%)
Oct 17, 2022 346.99 353.92 344.77 353.32 515,486 +12.28(+3.60%)
Oct 14, 2022 345.77 351.73 336.83 341.04 338,279 -2.15(-0.63%)
Oct 13, 2022 330.56 347.99 325.06 343.19 372,414 +4.77(+1.41%)
Oct 12, 2022 337.08 343.76 332.62 338.42 285,299 +0.90(+0.27%)
Oct 11, 2022 329.34 342.20 327.06 337.52 293,275 +6.32(+1.91%)
Oct 10, 2022 336.67 337.04 320.14 331.20 386,758 -3.69(-1.10%)
Oct 07, 2022 333.70 335.23 329.25 334.89 190,671 -5.54(-1.63%)
Oct 06, 2022 339.11 346.43 338.26 340.43 314,822 -0.59(-0.17%)
Oct 05, 2022 330.66 342.99 329.97 341.02 312,586 +6.99(+2.09%)
Oct 04, 2022 331.45 339.18 330.62 334.03 364,553 +11.04(+3.42%)
Oct 03, 2022 315.24 326.25 312.71 322.99 371,749 +10.38(+3.32%)
Sep 30, 2022 305.55 317.75 298.61 312.61 779,128 -10.49(-3.25%)
Sep 29, 2022 325.64 326.53 318.73 323.10 326,345 -7.02(-2.13%)
Sep 28, 2022 320.82 331.93 319.62 330.12 310,360 +11.11(+3.48%)
Sep 27, 2022 319.42 324.40 315.98 319.01 282,960 +4.93(+1.57%)
Sep 26, 2022 320.76 326.06 312.35 314.08 394,479 -5.90(-1.84%)
Sep 23, 2022 316.82 320.38 313.44 319.98 329,777 -1.90(-0.59%)
Sep 22, 2022 328.00 330.45 316.62 321.88 322,585 -7.82(-2.37%)
Sep 21, 2022 338.50 342.25 329.45 329.70 244,002 -7.22(-2.14%)
Sep 20, 2022 336.90 341.06 331.95 336.92 280,066 -6.01(-1.75%)
Sep 19, 2022 335.12 343.91 335.12 342.93 258,663 +5.73(+1.70%)
Sep 16, 2022 334.36 337.49 329.58 337.20 662,772 -2.10(-0.62%)
Sep 15, 2022 342.82 352.29 338.90 339.30 437,671 +4.95(+1.48%)
Sep 14, 2022 334.50 336.49 329.35 334.35 300,212 +0.67(+0.20%)
Sep 13, 2022 343.46 344.11 331.72 333.68 405,856 -23.99(-6.71%)
Sep 12, 2022 349.50 358.91 349.50 357.67 378,065 +8.97(+2.57%)
Sep 09, 2022 349.68 352.30 345.88 348.70 234,494 -0.19(-0.05%)
Sep 08, 2022 334.12 351.34 332.38 348.89 396,085 +9.47(+2.79%)
Sep 07, 2022 324.23 340.43 324.23 339.42 301,966 +14.80(+4.56%)
Sep 06, 2022 319.79 325.86 313.34 324.62 304,461 +7.30(+2.30%)
Sep 02, 2022 323.60 324.89 315.29 317.32 198,722 -2.55(-0.80%)
Sep 01, 2022 317.47 320.78 311.55 319.87 270,704 -1.70(-0.53%)
Aug 31, 2022 325.95 326.62 318.68 321.57 177,018 -2.99(-0.92%)
Aug 30, 2022 330.88 334.00 321.68 324.56 297,570 -3.34(-1.02%)
Aug 29, 2022 322.68 331.00 322.05 327.90 260,588 -0.55(-0.17%)
Aug 26, 2022 332.67 334.08 324.32 328.45 289,054 -4.49(-1.35%)
Aug 25, 2022 323.14 333.19 323.14 332.94 214,710 +8.69(+2.68%)
Aug 24, 2022 325.31 330.84 322.43 324.25 213,233 -2.18(-0.67%)
Aug 23, 2022 330.84 336.57 326.12 326.43 205,010 -1.93(-0.59%)
Aug 22, 2022 322.08 329.94 320.87 328.36 241,862 +1.05(+0.32%)
Aug 19, 2022 334.77 336.17 326.13 327.31 264,309 -9.82(-2.91%)
Aug 18, 2022 334.71 337.74 328.43 337.13 243,216 +0.43(+0.13%)
Aug 17, 2022 335.58 341.15 333.29 336.70 185,428 -4.95(-1.45%)
Aug 16, 2022 338.85 345.98 337.03 341.65 251,290 +3.02(+0.89%)
Aug 15, 2022 332.60 340.73 332.43 338.63 297,851 +5.25(+1.57%)
Aug 12, 2022 329.37 333.52 326.50 333.38 227,851 +4.33(+1.32%)
Aug 11, 2022 331.97 336.99 328.66 329.05 359,668 +1.82(+0.56%)
Aug 10, 2022 322.84 328.07 320.68 327.23 467,341 +14.92(+4.78%)
Aug 09, 2022 318.34 319.97 307.64 312.31 313,929 -7.85(-2.45%)
Aug 08, 2022 320.60 328.12 317.70 320.16 368,236 +2.84(+0.89%)
Aug 05, 2022 307.22 318.56 307.22 317.32 361,181 +3.97(+1.27%)
Aug 04, 2022 313.48 315.59 309.13 313.35 242,557 -2.80(-0.89%)
Aug 03, 2022 312.08 318.42 310.90 316.15 321,152 +8.65(+2.81%)
Aug 02, 2022 313.34 313.48 306.06 307.50 326,245 -6.51(-2.07%)
Aug 01, 2022 305.77 317.94 300.00 314.01 658,584 +0.80(+0.26%)
Jul 29, 2022 309.11 317.19 301.04 313.21 1,102,214 +25.81(+8.98%)
Jul 28, 2022 284.15 287.40 275.06 287.40 720,656 +6.03(+2.14%)
Jul 27, 2022 279.39 282.83 272.52 281.37 503,511 +5.39(+1.95%)
Jul 26, 2022 283.88 285.94 275.49 275.98 387,793 -15.17(-5.21%)
Jul 25, 2022 296.10 296.55 288.14 291.15 382,344 -2.78(-0.95%)
Jul 22, 2022 298.89 301.20 290.67 293.93 327,891 -4.70(-1.57%)
Jul 21, 2022 299.21 302.68 292.45 298.63 424,642 +1.90(+0.64%)
Jul 20, 2022 291.00 297.32 289.89 296.73 407,892 +7.16(+2.47%)
Jul 19, 2022 278.69 293.10 277.10 289.57 584,400 +13.66(+4.95%)
Jul 18, 2022 272.67 281.81 271.31 275.91 682,707 +5.17(+1.91%)
Jul 15, 2022 269.49 275.08 267.74 270.74 424,031 +5.37(+2.02%)
Jul 14, 2022 266.41 269.67 257.14 265.37 460,435 -5.59(-2.06%)
Jul 13, 2022 258.78 273.13 256.60 270.96 366,314 +7.18(+2.72%)
Jul 12, 2022 263.09 272.51 261.55 263.78 395,600 +2.14(+0.82%)
Jul 11, 2022 267.21 267.36 260.49 261.64 272,999 -7.94(-2.95%)
Jul 08, 2022 270.01 273.81 265.37 269.58 298,527 -2.62(-0.96%)
Jul 07, 2022 263.59 273.22 260.09 272.20 319,102 +12.09(+4.65%)
Jul 06, 2022 263.34 266.04 256.90 260.11 288,410 -2.60(-0.99%)
Jul 05, 2022 239.96 264.50 238.43 262.71 472,727 +18.04(+7.37%)
Jul 01, 2022 254.99 255.81 241.21 244.67 518,251 -10.68(-4.18%)
Jun 30, 2022 255.38 260.94 248.03 255.35 261,196 -4.89(-1.88%)
Jun 29, 2022 262.42 263.76 256.03 260.24 294,501 -3.25(-1.23%)
Jun 28, 2022 270.15 275.00 262.05 263.49 328,470 -4.87(-1.81%)
Jun 27, 2022 273.00 273.40 257.29 268.36 517,999 -4.96(-1.81%)
Jun 24, 2022 266.14 275.38 263.94 273.32 858,237 +12.45(+4.77%)
Jun 23, 2022 258.10 262.26 254.76 260.87 384,522 +5.84(+2.29%)
Jun 22, 2022 253.80 259.38 251.58 255.03 411,024 -3.21(-1.24%)
Jun 21, 2022 258.31 261.35 255.98 258.24 359,810 +7.93(+3.17%)
Jun 17, 2022 246.42 252.95 243.84 250.31 290,993 +8.68(+3.59%)
Jun 16, 2022 249.10 249.62 238.67 241.63 392,536 -16.24(-6.30%)
Jun 15, 2022 256.04 261.28 250.91 257.87 264,223 +6.13(+2.44%)
Jun 14, 2022 251.49 253.98 248.95 251.74 244,174 +0.88(+0.35%)
Jun 13, 2022 260.00 263.06 249.46 250.86 430,884 -19.11(-7.08%)
Jun 10, 2022 270.81 274.39 266.98 269.97 256,128 -5.34(-1.94%)
Jun 09, 2022 275.16 277.37 272.02 275.31 312,843 -0.85(-0.31%)
Jun 08, 2022 272.42 278.17 268.59 276.16 288,290 +3.69(+1.35%)
Jun 07, 2022 269.76 276.01 267.52 272.47 425,575 -2.45(-0.89%)
Jun 06, 2022 273.97 275.86 268.96 274.92 260,114 +4.35(+1.61%)
Jun 03, 2022 267.61 271.23 264.58 270.57 294,105 -2.11(-0.77%)
Jun 02, 2022 261.46 273.66 261.46 272.68 233,737 +11.63(+4.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.