Skip to main content

Deckers Outdoor Corporation Common Stock (NY:DECK)

103.53 +2.35 (+2.32%)
Streaming Delayed Price Updated: 3:50 PM EDT, Oct 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 102.10 102.75 99.88 101.18 3,523,513 -0.19(-0.19%)
Sep 30, 2025 103.35 103.35 100.46 101.37 3,634,326 -1.91(-1.85%)
Sep 29, 2025 107.42 107.55 102.15 103.28 3,773,094 -2.49(-2.35%)
Sep 26, 2025 106.22 106.60 104.94 105.77 2,351,344 -0.06(-0.06%)
Sep 25, 2025 110.49 110.83 105.73 105.83 3,088,877 -5.40(-4.85%)
Sep 24, 2025 111.50 113.91 110.55 111.23 2,042,522 -0.80(-0.71%)
Sep 23, 2025 113.36 114.03 111.97 112.03 2,140,014 -1.19(-1.05%)
Sep 22, 2025 113.58 115.45 112.81 113.22 2,416,430 -0.57(-0.50%)
Sep 19, 2025 116.10 116.10 113.56 113.79 4,551,011 -1.64(-1.42%)
Sep 18, 2025 118.00 119.26 115.28 115.43 2,906,009 -3.25(-2.74%)
Sep 17, 2025 118.63 121.19 117.67 118.68 2,169,748 -0.01(-0.01%)
Sep 16, 2025 118.25 119.04 115.50 118.69 2,212,935 +0.03(+0.03%)
Sep 15, 2025 118.72 120.30 117.17 118.66 2,639,986 +0.16(+0.14%)
Sep 12, 2025 118.70 119.79 116.00 118.50 2,445,877 +0.63(+0.53%)
Sep 11, 2025 114.93 118.26 114.72 117.87 1,864,803 +3.74(+3.28%)
Sep 10, 2025 115.13 116.15 113.53 114.13 1,712,166 -1.28(-1.11%)
Sep 09, 2025 116.50 116.95 114.79 115.41 1,888,907 -1.76(-1.50%)
Sep 08, 2025 119.69 119.90 116.06 117.17 3,721,458 -3.23(-2.68%)
Sep 05, 2025 122.93 124.88 120.30 120.40 2,193,641 -3.51(-2.83%)
Sep 04, 2025 123.30 124.46 121.51 123.91 2,872,617 +0.24(+0.19%)
Sep 03, 2025 123.21 125.45 122.74 123.67 3,034,584 +0.79(+0.64%)
Sep 02, 2025 118.76 123.31 118.45 122.88 3,265,164 +3.25(+2.72%)
Aug 29, 2025 118.36 121.10 118.25 119.63 2,665,076 +1.49(+1.26%)
Aug 28, 2025 117.43 118.44 116.23 118.14 2,354,451 +1.41(+1.21%)
Aug 27, 2025 114.09 117.20 113.59 116.73 2,715,568 +3.04(+2.67%)
Aug 26, 2025 113.51 114.72 113.10 113.69 3,016,862 +0.66(+0.58%)
Aug 25, 2025 108.88 113.19 108.66 113.03 3,480,791 +3.93(+3.60%)
Aug 22, 2025 105.17 109.16 104.90 109.10 2,457,059 +4.41(+4.21%)
Aug 21, 2025 103.55 104.92 102.50 104.69 1,419,851 +0.64(+0.62%)
Aug 20, 2025 105.00 106.25 103.29 104.05 3,137,440 -1.47(-1.39%)
Aug 19, 2025 106.05 106.99 105.01 105.52 1,707,735 -0.06(-0.06%)
Aug 18, 2025 103.17 106.23 102.86 105.58 2,658,670 +2.62(+2.54%)
Aug 15, 2025 104.00 105.17 102.60 102.96 2,657,492 -0.90(-0.87%)
Aug 14, 2025 104.11 104.35 102.07 103.86 2,470,938 -2.62(-2.46%)
Aug 13, 2025 104.12 106.83 103.87 106.48 2,222,487 +2.74(+2.64%)
Aug 12, 2025 102.52 103.79 101.16 103.74 2,425,787 +3.27(+3.25%)
Aug 11, 2025 102.00 102.42 99.18 100.47 2,485,635 -1.21(-1.19%)
Aug 08, 2025 101.50 102.17 99.90 101.68 2,253,746 -0.21(-0.21%)
Aug 07, 2025 105.43 105.49 100.82 101.89 3,315,850 -3.83(-3.62%)
Aug 06, 2025 105.75 108.16 105.44 105.72 1,722,961 -0.19(-0.18%)
Aug 05, 2025 105.01 106.37 104.69 105.91 2,193,447 +0.78(+0.74%)
Aug 04, 2025 103.30 105.33 103.30 105.13 2,371,287 +1.78(+1.72%)
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 Of Service.