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

Deckers Outdoor Corp (NY: DECK )

485.40 +20.22 (+4.35%)
Streaming Delayed Price Updated: 1:39 PM EDT, May 30, 2023 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 (%)
May 26, 2023 435.01 472.23 424.36 465.18 1,344,877 +15.17(+3.37%)
May 25, 2023 444.88 456.38 441.17 450.01 876,255 +9.68(+2.20%)
May 24, 2023 449.32 449.94 437.11 440.33 601,790 -8.46(-1.89%)
May 23, 2023 451.42 451.42 443.67 448.79 484,068 -7.41(-1.62%)
May 22, 2023 459.00 460.42 451.36 456.20 442,892 +1.41(+0.31%)
May 19, 2023 460.00 460.69 441.74 454.79 909,244 -17.72(-3.75%)
May 18, 2023 469.75 479.99 466.90 472.51 283,321 +2.14(+0.45%)
May 17, 2023 472.42 474.41 464.42 470.37 498,317 -2.96(-0.63%)
May 16, 2023 484.33 488.70 467.31 473.33 557,885 -18.19(-3.70%)
May 15, 2023 490.89 494.33 487.62 491.52 368,527 +0.94(+0.19%)
May 12, 2023 490.59 495.96 485.62 490.58 387,152 +0.14(+0.03%)
May 11, 2023 495.55 497.63 489.43 490.44 276,933 -5.30(-1.07%)
May 10, 2023 503.48 503.48 487.22 495.74 236,671 -1.17(-0.24%)
May 09, 2023 490.52 498.06 489.77 496.91 313,426 +2.25(+0.45%)
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%)
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.