Dark

DECK
Deckers Outdoor Corp
stock NYSE

At Close

Mar 12, 2026 3:59:59 PM EDT

100.69USD-1.976%(-2.03)2,167,124

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 12, 2026 9:16:30 AM EDT

101.56USD-1.129%(-1.16)514

After-hours

Mar 12, 2026 4:10:30 PM EDT

100.13USD-0.556%(-0.56)5,166

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-12	100.9500	103.1300	100.36000	100.6900	-1.976%	2,167,124	0.000%
2026-03-11	106.1800	106.6450	102.12000	102.7200	-2.413%	2,081,866	-1.976%
2026-03-10	104.5800	107.3100	103.08000	105.2600	+0.901%	2,103,863	-4.342%
2026-03-09	102.1800	104.5400	99.93000	104.3200	+0.067%	2,290,303	-3.480%
2026-03-06	106.9600	107.3800	103.72760	104.2500	-3.095%	2,387,320	-3.415%
2026-03-05	107.6450	110.0000	106.69000	107.5800	-1.067%	2,203,721	-6.405%
2026-03-04	109.8600	110.4100	107.43000	108.7400	-1.019%	1,683,186	-7.403%
2026-03-03	109.7700	110.6150	106.77500	109.8600	-4.061%	2,942,187	-8.347%
2026-03-02	115.0500	116.2000	112.60000	114.5100	-2.354%	2,192,757	-12.069%
2026-02-27	117.2000	118.5000	115.60000	117.2700	-1.792%	2,236,193	-14.138%
2026-02-26	119.8600	121.2600	118.86000	119.4100	-0.008%	1,802,533	-15.677%
2026-02-25	120.4000	122.1000	118.71000	119.4200	-1.257%	2,295,099	-15.684%
2026-02-24	118.9900	120.9700	117.77000	120.9400	+2.344%	2,436,938	-16.744%
2026-02-23	117.8900	119.0000	114.53000	118.1700	-0.438%	2,436,673	-14.792%
2026-02-20	119.5200	122.2899	116.52000	118.6900	+0.525%	2,779,750	-15.166%
2026-02-19	118.3900	119.6700	117.12000	118.0700	-0.690%	1,757,514	-14.720%
2026-02-18	116.3400	119.1600	115.60000	118.8900	+1.312%	1,894,203	-15.308%
2026-02-17	116.3700	118.6700	115.20000	117.3500	+1.400%	2,042,919	-14.197%
2026-02-13	116.0200	116.8300	113.40000	115.7300	-0.250%	1,898,636	-12.996%
2026-02-12	117.3150	119.5700	114.81000	116.0200	+0.572%	2,496,988	-13.213%
2026-02-11	115.9500	116.9900	114.45000	115.3600	-0.130%	2,256,389	-12.717%
2026-02-10	115.4900	116.4320	114.23010	115.5100	+0.882%	2,069,443	-12.830%
2026-02-09	115.7800	116.4188	114.23000	114.5000	-0.823%	1,898,864	-12.061%
2026-02-06	111.4200	115.5900	111.42000	115.4500	+3.850%	2,157,394	-12.785%
2026-02-05	111.7700	114.0700	110.05000	111.1700	-0.962%	2,115,571	-9.427%
2026-02-04	113.7600	115.0000	110.96000	112.2500	-0.962%	4,045,934	-10.298%
2026-02-03	116.2300	117.0900	111.67010	113.3400	-2.503%	4,649,678	-11.161%
2026-02-02	119.0000	119.0000	113.50000	116.2500	-2.589%	4,905,696	-13.385%
2026-01-30	114.9000	119.6500	110.51000	119.3400	+19.459%	9,768,812	-15.628%
2026-01-29	98.0200	100.2600	97.00000	99.9000	+2.336%	5,941,519	+0.791%
2026-01-28	101.0800	101.5900	97.12000	97.6200	-2.536%	3,005,711	+3.145%
2026-01-27	102.0000	102.5850	99.00000	100.1600	-1.125%	2,447,229	+0.529%
2026-01-26	98.8800	102.0100	98.88000	101.3000	+1.320%	3,463,504	-0.602%
2026-01-23	101.6700	102.0100	99.60000	99.9800	-1.614%	2,255,785	+0.710%
2026-01-22	102.3300	103.9300	100.86000	101.6200	-0.314%	2,299,481	-0.915%
2026-01-21	99.4100	103.1450	98.70500	101.9400	+4.042%	3,785,922	-1.226%
2026-01-20	99.9500	101.2600	97.66000	97.9800	-2.691%	2,735,969	+2.766%
2026-01-16	102.2400	102.6400	99.98500	100.6900	-2.309%	2,589,062	0.000%
2026-01-15	101.7100	103.9200	99.82000	103.0700	+1.647%	2,738,254	-2.309%
2026-01-14	101.5000	103.0000	99.88010	101.4000	-0.305%	2,168,401	-0.700%
2026-01-13	102.3600	103.5150	100.42000	101.7100	-0.098%	1,895,662	-1.003%
2026-01-12	102.5400	103.0000	100.86000	101.8100	-1.879%	2,443,565	-1.100%
2026-01-09	107.5900	108.4000	102.16500	103.7600	-3.353%	2,348,044	-2.959%
2026-01-08	102.5400	109.3700	102.01000	107.3600	+4.193%	3,171,270	-6.213%
2026-01-07	101.0000	105.4000	100.50000	103.0400	-4.113%	3,249,740	-2.281%
2026-01-06	108.0000	108.9300	106.34000	107.4600	-0.592%	2,535,771	-6.300%
2026-01-05	107.3800	108.9700	107.30000	108.1000	+1.227%	3,059,085	-6.855%
2026-01-02	104.3100	107.1000	104.00000	106.7900	+3.010%	2,571,023	-5.712%
2025-12-31	104.6500	104.8800	103.54500	103.6700	-1.295%	1,807,394	-2.875%
2025-12-30	104.4500	105.8099	104.10500	105.0300	+1.273%	2,574,994	-4.132%
2025-12-29	102.8900	104.5500	102.89000	103.7100	+0.601%	2,349,402	-2.912%
2025-12-26	100.6900	103.0900	100.53000	103.0900	+2.120%	1,780,866	-2.328%
2025-12-24	100.9100	102.1500	100.59000	100.9500	+0.268%	916,303	-0.258%
2025-12-23	101.7000	101.8900	99.49960	100.6800	-1.207%	1,994,629	+0.010%
2025-12-22	100.0000	102.2700	99.57200	101.9100	+2.453%	2,721,337	-1.197%
2025-12-19	98.8900	100.6000	97.92260	99.4700	-1.074%	6,711,269	+1.227%
2025-12-18	102.2800	104.5450	100.35000	100.5500	-1.797%	2,758,260	+0.139%
2025-12-17	104.1000	105.0468	102.23000	102.3900	-1.737%	3,347,008	-1.660%
2025-12-16	104.0000	105.8400	103.70000	104.2000	+0.202%	2,541,244	-3.369%
2025-12-15	102.4400	104.5100	100.44000	103.9900	+2.777%	3,498,376	-3.173%
2025-12-12	102.4100	103.0850	100.92000	101.1800	-0.178%	2,482,602	-0.484%
2025-12-11	100.0000	102.3400	99.65000	101.3600	+0.645%	2,796,148	-0.661%
2025-12-10	99.7400	101.6450	99.12000	100.7100	-0.099%	3,075,542	-0.020%
2025-12-09	100.5700	101.4350	98.85000	100.8100	-0.395%	2,420,212	-0.119%
2025-12-08	99.3900	101.2400	99.00000	101.2100	+1.515%	4,306,073	-0.514%
2025-12-05	96.5000	99.7400	96.17500	99.7000	+3.584%	4,560,830	+0.993%
2025-12-04	95.2300	96.3100	94.26000	96.2500	+1.348%	3,311,459	+4.613%
2025-12-03	92.3500	95.9750	91.80000	94.9700	+3.487%	3,760,541	+6.023%
2025-12-02	92.0650	92.9300	91.44000	91.7700	-0.272%	3,246,246	+9.720%
2025-12-01	87.5500	92.6200	87.50000	92.0200	+4.533%	5,560,330	+9.422%
2025-11-28	87.6500	89.1000	87.12000	88.0300	+0.963%	1,892,410	+14.381%
2025-11-26	85.0300	87.8900	84.60000	87.1900	+2.012%	3,074,405	+15.483%
2025-11-25	83.3750	86.3500	83.15000	85.4700	+2.815%	3,582,535	+17.807%
2025-11-24	84.7500	85.0000	83.07000	83.1300	-2.349%	4,384,037	+21.124%
2025-11-21	82.0100	86.0900	81.63000	85.1300	+4.480%	4,335,082	+18.278%
2025-11-20	82.9600	84.4300	81.40000	81.4800	-1.843%	2,745,323	+23.576%
2025-11-19	83.9800	84.2600	82.64500	83.0100	-0.907%	2,228,107	+21.299%
2025-11-18	81.8300	84.4850	80.93190	83.7700	+3.778%	3,915,486	+20.198%
2025-11-17	82.7900	82.8200	80.23000	80.7200	-2.536%	3,384,963	+24.740%
2025-11-14	82.2500	83.3500	82.00000	82.8200	-0.337%	2,478,071	+21.577%
2025-11-13	83.8000	85.9600	83.00000	83.1000	-1.529%	3,193,036	+21.167%
2025-11-12	84.9200	86.6900	84.16000	84.3900	+2.031%	3,948,259	+19.315%
2025-11-11	80.7000	83.4400	80.41050	82.7100	+3.595%	3,766,436	+21.739%
2025-11-10	82.4700	82.6000	79.55010	79.8400	-2.360%	4,169,378	+26.115%
2025-11-07	79.0700	82.2500	79.07000	81.7700	+2.456%	3,428,935	+23.138%
2025-11-06	81.3100	81.5750	79.31950	79.8100	-2.445%	3,388,495	+26.162%
2025-11-05	79.4750	82.6778	78.91000	81.8100	+2.854%	4,430,987	+23.078%
2025-11-04	80.1000	80.2500	79.15000	79.5400	-1.948%	3,352,579	+26.590%
2025-11-03	81.5000	81.5000	78.98000	81.1200	-0.466%	5,289,657	+24.125%
2025-10-31	81.4600	82.0800	80.30000	81.5000	+0.754%	6,043,161	+23.546%
2025-10-30	83.5750	83.5750	80.64000	80.8900	-3.519%	6,206,111	+24.478%
2025-10-29	87.3100	87.6000	83.63000	83.8400	-4.303%	6,365,745	+20.098%
2025-10-28	90.5000	90.5750	86.68000	87.6100	-3.161%	6,860,083	+14.930%
2025-10-27	88.3000	90.7400	88.21000	90.4700	+4.060%	9,525,711	+11.297%
2025-10-24	88.5000	90.9499	86.83000	86.9400	-15.214%	21,265,282	+15.816%
2025-10-23	101.2600	104.0792	100.93000	102.5400	+1.635%	9,160,748	-1.804%
2025-10-22	102.8000	103.5600	100.21000	100.8900	-2.010%	2,702,253	-0.198%
2025-10-21	101.5800	104.1000	100.86000	102.9600	+2.765%	2,924,694	-2.205%
2025-10-20	100.3300	102.5300	100.06000	100.1900	+0.371%	3,934,819	+0.499%
2025-10-17	97.3800	100.5050	97.32000	99.8200	+0.767%	3,819,778	+0.872%
2025-10-16	97.6700	99.2400	96.82000	99.0600	+2.717%	3,680,600	+1.645%
2025-10-15	100.0200	100.6300	96.17000	96.4400	-2.861%	3,420,714	+4.407%
2025-10-14	97.0000	99.6700	96.45000	99.2800	+0.987%	2,511,955	+1.420%
2025-10-13	95.7500	98.5300	95.75000	98.3100	+3.408%	2,780,349	+2.421%
2025-10-10	98.2300	98.7600	94.37000	95.0700	-3.824%	3,792,046	+5.911%
2025-10-09	101.6300	102.1000	98.38000	98.8500	-2.688%	2,879,210	+1.861%
2025-10-08	99.2700	101.9500	98.95000	101.5800	+3.674%	2,524,498	-0.876%
2025-10-07	102.3800	102.4700	97.34000	97.9800	-3.979%	3,085,682	+2.766%
2025-10-06	103.2000	103.8500	101.63500	102.0400	-0.980%	2,548,519	-1.323%
2025-10-03	104.1500	104.7900	102.93000	103.0500	-0.723%	2,405,910	-2.290%
2025-10-02	101.3900	104.1550	100.52000	103.8000	+2.589%	3,455,722	-2.996%
2025-10-01	102.1000	102.7450	99.88000	101.1800	-0.187%	3,527,593	-0.484%
2025-09-30	103.3500	103.3500	100.46000	101.3700	-1.849%	3,635,099	-0.671%
2025-09-29	107.4200	107.5500	102.15000	103.2800	-2.354%	3,774,503	-2.508%
2025-09-26	106.2200	106.6000	104.94000	105.7700	-0.057%	2,349,610	-4.803%
2025-09-25	110.4900	110.8250	105.73500	105.8300	-4.855%	3,089,346	-4.857%
2025-09-24	111.5000	113.9050	110.55000	111.2300	-0.714%	2,042,946	-9.476%
2025-09-23	113.3600	114.0350	111.97000	112.0300	-1.051%	2,140,076	-10.122%
2025-09-22	113.5800	115.4500	112.81000	113.2200	-0.501%	2,415,555	-11.067%
2025-09-19	116.1000	116.1000	113.56000	113.7900	-1.421%	4,551,007	-11.512%
2025-09-18	118.0000	119.2600	115.28000	115.4300	-2.738%	2,906,103	-12.770%
2025-09-17	118.6300	121.1900	117.67500	118.6800	-0.008%	2,170,023	-15.158%
2025-09-16	118.2500	119.0400	115.50000	118.6900	+0.025%	2,213,093	-15.166%
2025-09-15	118.7200	120.3000	117.17000	118.6600	+0.135%	2,640,224	-15.144%
2025-09-12	118.7000	119.7900	116.00000	118.5000	+0.534%	2,445,877	-15.030%
2025-09-11	114.9300	118.2600	114.72000	117.8700	+3.277%	1,864,807	-14.575%
2025-09-10	115.1300	116.1500	113.53300	114.1300	-1.109%	1,712,269	-11.776%
2025-09-09	116.5000	116.9550	114.79000	115.4100	-1.502%	1,888,962	-12.755%
2025-09-08	119.6950	119.9020	116.06500	117.1700	-2.683%	3,721,165	-14.065%
2025-09-05	122.9300	124.8800	120.30000	120.4000	-2.833%	2,193,640	-16.370%
2025-09-04	123.3000	124.4600	121.51010	123.9100	+0.194%	2,872,919	-18.739%
2025-09-03	123.2100	125.4500	122.74000	123.6700	+0.643%	3,034,694	-18.582%
2025-09-02	118.7600	123.3112	118.45480	122.8800	+2.717%	3,265,343	-18.058%
2025-08-29	118.3600	121.1000	118.25000	119.6300	+1.261%	2,665,075	-15.832%
2025-08-28	117.4300	118.4400	116.23000	118.1400	+1.208%	2,354,515	-14.771%
2025-08-27	114.0900	117.2000	113.59500	116.7300	+2.674%	2,715,771	-13.741%
2025-08-26	113.5100	114.7200	113.10000	113.6900	+0.584%	3,016,984	-11.435%
2025-08-25	108.8800	113.1850	108.65500	113.0300	+3.602%	3,481,042	-10.917%
2025-08-22	105.1700	109.1600	104.90000	109.1000	+4.212%	2,457,059	-7.709%
2025-08-21	103.5500	104.9200	102.50000	104.6900	+0.615%	1,419,869	-3.821%
2025-08-20	105.0000	106.2500	103.29000	104.0500	-1.393%	3,137,479	-3.229%
2025-08-19	106.0500	106.9900	105.01000	105.5200	-0.057%	1,707,957	-4.577%
2025-08-18	103.1700	106.2300	102.86000	105.5800	+2.545%	2,658,770	-4.632%
2025-08-15	104.0050	105.1700	102.60000	102.9600	-0.867%	2,657,491	-2.205%
2025-08-14	104.1100	104.3500	102.07000	103.8600	-2.461%	2,471,885	-3.052%
2025-08-13	104.1200	106.8300	103.87000	106.4800	+2.641%	2,222,682	-5.438%
2025-08-12	102.5200	103.7899	101.16010	103.7400	+3.255%	2,426,479	-2.940%
2025-08-11	102.0000	102.4200	99.18000	100.4700	-1.190%	2,485,784	+0.219%
2025-08-08	101.5000	102.1723	99.90000	101.6800	-0.206%	2,253,746	-0.974%
2025-08-07	105.4300	105.4900	100.82000	101.8900	-3.623%	3,316,090	-1.178%
2025-08-06	105.7500	108.1600	105.44000	105.7200	-0.179%	1,723,377	-4.758%
2025-08-05	105.0100	106.3700	104.69500	105.9100	+0.742%	2,193,574	-4.929%
2025-08-04	103.3000	105.3300	103.30000	105.1300	+1.722%	2,372,241	-4.223%
2025-08-01	103.9700	104.5500	102.31180	103.3500	-2.656%	2,980,261	-2.574%
2025-07-31	110.3100	110.4691	105.68000	106.1700	-4.005%	3,706,843	-5.162%
2025-07-30	112.2900	112.4000	109.51500	110.6000	-1.347%	2,832,514	-8.960%
2025-07-29	112.8000	115.3900	111.76000	112.1100	-0.249%	3,894,806	-10.186%
2025-07-28	118.5000	119.2000	111.48000	112.3900	-3.817%	6,387,130	-10.410%
2025-07-25	123.4350	126.5000	116.60000	116.8500	+11.349%	15,343,381	-13.830%
2025-07-24	108.1500	108.3800	103.87000	104.9400	-2.914%	8,710,877	-4.050%
2025-07-23	107.9100	108.8500	106.67000	108.0900	+2.271%	3,429,146	-6.846%
2025-07-22	106.0000	107.0000	103.61000	105.6900	+0.561%	2,677,314	-4.731%
2025-07-21	101.6700	105.7400	101.66500	105.1000	+3.130%	4,685,271	-4.196%
2025-07-18	101.7000	102.6700	101.01000	101.9100	+0.682%	3,412,637	-1.197%
2025-07-17	98.4800	101.6100	98.48000	101.2200	+3.412%	4,534,318	-0.524%
2025-07-16	95.6600	97.9200	94.68000	97.8800	+2.686%	3,880,276	+2.871%
2025-07-15	99.0400	99.1150	95.22000	95.3200	-3.110%	6,722,357	+5.634%
2025-07-14	100.9200	101.2100	97.92000	98.3800	-3.293%	5,132,808	+2.348%
2025-07-11	104.3100	105.5000	101.65000	101.7300	-3.068%	3,183,248	-1.022%
2025-07-10	104.1500	106.0580	103.99000	104.9500	+0.038%	2,546,816	-4.059%
2025-07-09	106.2200	106.8550	104.50000	104.9100	-0.361%	2,852,455	-4.022%
2025-07-08	105.7900	106.0400	104.05000	105.2900	-0.435%	2,389,729	-4.369%
2025-07-07	106.2000	106.7500	105.01140	105.7500	-0.424%	2,293,463	-4.785%
2025-07-03	106.7100	107.6600	105.86000	106.2000	-0.056%	1,736,005	-5.188%
2025-07-02	104.5500	109.0800	102.87000	106.2600	+0.816%	4,649,840	-5.242%
2025-07-01	102.6100	107.0500	102.57000	105.4000	+2.261%	3,180,280	-4.469%
2025-06-30	104.7000	104.7600	102.09000	103.0700	-1.084%	2,946,489	-2.309%
2025-06-27	104.7000	105.3600	103.41010	104.2000	+2.227%	3,921,541	-3.369%
2025-06-26	101.9400	102.1200	99.50000	101.9300	+0.881%	2,714,380	-1.217%
2025-06-25	102.6100	103.1300	100.94000	101.0400	-1.154%	2,128,527	-0.346%
2025-06-24	101.7200	102.3600	100.16000	102.2200	+1.772%	2,542,130	-1.497%
2025-06-23	101.1250	101.1250	97.48000	100.4400	-1.229%	2,800,848	+0.249%
2025-06-20	101.8500	102.5600	101.04000	101.6900	+0.683%	3,528,979	-0.983%
2025-06-18	102.3700	103.0000	100.81000	101.0000	-1.569%	2,693,078	-0.307%
2025-06-17	103.3600	104.1750	101.85000	102.6100	-0.984%	1,739,448	-1.871%
2025-06-16	103.3000	104.5000	102.16000	103.6300	+2.119%	2,804,417	-2.837%
2025-06-13	104.9200	106.0000	100.80000	101.4800	-5.775%	3,319,390	-0.778%
2025-06-12	107.5000	107.8500	106.64500	107.7000	-0.213%	1,704,642	-6.509%
2025-06-11	111.2600	111.6800	107.88000	107.9300	-1.882%	2,561,348	-6.708%
2025-06-10	111.6700	111.8000	109.31000	110.0000	-0.820%	2,366,248	-8.464%
2025-06-09	111.5000	112.3400	109.27000	110.9100	+1.547%	3,098,601	-9.215%
2025-06-06	108.8000	109.7900	107.77000	109.2200	+0.831%	3,155,019	-7.810%
2025-06-05	105.6500	110.2360	105.65000	108.3200	+2.372%	3,977,858	-7.044%
2025-06-04	106.5000	107.4500	105.54000	105.8100	-0.019%	2,549,620	-4.839%
2025-06-03	104.5150	105.9200	102.88000	105.8300	+0.781%	3,189,756	-4.857%
2025-06-02	104.7600	105.2313	102.86000	105.0100	-0.483%	3,042,430	-4.114%
2025-05-30	105.6800	106.0000	103.49000	105.5200	-1.631%	4,424,770	-4.577%
2025-05-29	106.2750	108.1265	104.88000	107.2700	+2.828%	4,691,226	-6.134%
2025-05-28	108.4800	108.6650	103.74000	104.3200	-4.258%	4,983,831	-3.480%
2025-05-27	102.7600	109.0300	102.50005	108.9600	+7.828%	7,532,094	-7.590%
2025-05-23	97.9350	102.8698	96.10000	101.0500	-19.859%	19,579,682	-0.356%
2025-05-22	123.4200	127.0000	122.58000	126.0900	+2.213%	7,449,051	-20.144%
2025-05-21	126.1800	127.9500	123.03000	123.3600	-4.253%	3,664,993	-18.377%
2025-05-20	127.7800	131.5800	127.78000	128.8400	+1.122%	3,407,602	-21.849%
2025-05-19	126.0150	128.2500	125.35000	127.4100	-0.391%	2,260,699	-20.972%
2025-05-16	128.0500	128.8500	126.59000	127.9100	+0.764%	2,160,265	-21.281%
2025-05-15	125.3800	127.4900	125.15550	126.9400	-0.330%	2,255,311	-20.679%
2025-05-14	129.0000	131.5200	126.70000	127.3600	-1.554%	2,884,735	-20.941%
2025-05-13	128.3200	130.4050	127.37000	129.3700	+2.609%	2,951,135	-22.169%
2025-05-12	129.5000	133.4300	123.82500	126.0800	+4.138%	4,588,110	-20.138%
2025-05-09	125.0100	125.7400	120.88500	121.0700	-3.622%	2,250,162	-16.833%
2025-05-08	123.5600	127.6700	123.50500	125.6200	+3.938%	3,557,509	-19.846%
2025-05-07	118.2800	121.4200	117.56000	120.8600	+3.237%	2,125,607	-16.689%
2025-05-06	115.4200	118.4500	115.09580	117.0700	-1.065%	1,954,132	-13.992%
2025-05-05	117.8600	120.5800	117.86000	118.3300	+1.189%	2,977,534	-14.907%
2025-05-02	114.7700	118.0000	113.87000	116.9400	+5.228%	2,490,699	-13.896%
2025-05-01	110.9800	112.7100	110.50000	111.1300	+0.271%	1,706,090	-9.394%
2025-04-30	108.1400	111.5200	108.04080	110.8300	-0.770%	2,687,342	-9.149%
2025-04-29	108.4900	112.1400	108.40000	111.6900	+2.327%	1,876,104	-9.849%
2025-04-28	109.0000	110.5100	107.21500	109.1500	-0.037%	2,011,954	-7.751%
2025-04-25	109.4500	110.5700	108.33080	109.1900	-1.319%	2,006,358	-7.785%
2025-04-24	107.1800	112.3300	106.98000	110.6500	+3.741%	2,280,337	-9.001%
2025-04-23	110.2200	113.0000	106.27000	106.6600	+0.226%	2,237,612	-5.597%
2025-04-22	104.5000	107.5200	104.16000	106.4200	+2.772%	1,558,860	-5.384%
2025-04-21	103.8600	104.2800	100.25500	103.5500	-2.006%	1,415,727	-2.762%
2025-04-17	104.1500	105.9400	103.02000	105.6700	+2.572%	1,755,594	-4.713%
2025-04-16	103.5000	105.1500	101.69000	103.0200	-1.113%	2,364,157	-2.262%
2025-04-15	106.9200	107.2000	103.15000	104.1800	-2.772%	2,866,174	-3.350%
2025-04-14	111.7900	113.3009	105.73000	107.1500	-1.742%	2,626,563	-6.029%
2025-04-11	107.5800	109.8600	105.54000	109.0500	-0.529%	3,588,732	-7.666%
2025-04-10	112.0000	113.4200	106.32500	109.6300	-5.540%	3,196,627	-8.155%
2025-04-09	101.8400	118.6350	101.04000	116.0600	+13.918%	5,179,230	-13.243%
2025-04-08	109.4800	110.7400	100.37000	101.8800	-4.005%	3,600,029	-1.168%
2025-04-07	102.8200	109.2900	99.00000	106.1300	+0.104%	4,717,533	-5.126%
2025-04-04	96.3400	108.6100	93.72000	106.0200	+5.095%	8,968,485	-5.027%
2025-04-03	100.1500	102.8700	96.80000	100.8800	-14.494%	8,699,730	-0.188%
2025-04-02	111.5000	119.1900	111.44000	117.9800	+4.085%	2,708,773	-14.655%
2025-04-01	111.3900	114.6300	111.10000	113.3500	+1.377%	2,364,613	-11.169%
2025-03-31	109.4800	112.1100	107.37000	111.8100	+0.224%	3,008,263	-9.945%
2025-03-28	115.1500	115.3150	110.75000	111.5600	-4.609%	2,595,892	-9.744%
2025-03-27	117.2100	119.4700	115.22000	116.9500	-1.024%	2,419,598	-13.903%
2025-03-26	122.5000	122.7856	117.54000	118.1600	-3.912%	2,615,833	-14.785%
2025-03-25	124.2900	125.7100	122.58000	122.9700	-1.372%	2,344,145	-18.118%
2025-03-24	120.3600	125.3600	120.36000	124.6800	+5.787%	3,817,847	-19.241%
2025-03-21	113.7600	118.3300	112.10000	117.8600	+1.893%	5,365,315	-14.568%
2025-03-20	118.2000	119.8300	115.60000	115.6700	-2.839%	2,041,806	-12.951%
2025-03-19	115.9900	119.9700	115.99000	119.0500	+3.252%	2,211,111	-15.422%
2025-03-18	117.0800	117.9600	115.00200	115.3000	-1.856%	2,148,859	-12.671%
2025-03-17	118.0900	118.9700	115.50000	117.4800	-1.011%	2,536,222	-14.292%
2025-03-14	120.0800	120.3880	117.17000	118.6800	+1.401%	2,507,126	-15.158%
2025-03-13	121.2000	121.5700	115.06000	117.0400	-3.734%	4,153,649	-13.970%
2025-03-12	124.2400	126.3500	121.25010	121.5800	+0.871%	3,097,523	-17.182%
2025-03-11	121.3500	124.7900	119.81160	120.5300	-0.479%	3,356,586	-16.461%
2025-03-10	124.5000	124.8000	119.30000	121.1100	-4.427%	4,008,455	-16.861%
2025-03-07	130.4800	131.0000	122.61500	126.7200	-3.949%	5,919,108	-20.541%
2025-03-06	134.3000	137.2300	130.76000	131.9300	-3.057%	2,975,579	-23.679%
2025-03-05	134.2600	137.5000	134.26000	136.0900	+1.727%	2,043,022	-26.012%
2025-03-04	136.2100	136.9700	131.20000	133.7800	-2.521%	3,740,842	-24.735%
2025-03-03	140.1700	141.9000	135.80000	137.2400	-1.521%	2,747,218	-26.632%
2025-02-28	138.5000	140.1250	136.54340	139.3600	+0.628%	2,658,078	-27.748%
2025-02-27	145.7600	146.0900	138.12000	138.4900	-4.470%	2,812,183	-27.294%
2025-02-26	144.7700	149.5500	144.57000	144.9700	+1.527%	3,508,507	-30.544%
2025-02-25	139.5000	144.5900	138.81000	142.7900	+1.913%	4,158,917	-29.484%
2025-02-24	147.0000	147.8000	139.60000	140.1100	-4.407%	4,197,175	-28.135%
2025-02-21	150.5000	151.3300	144.88000	146.5700	-2.300%	2,337,326	-31.302%
2025-02-20	151.1200	151.5813	146.47180	150.0200	-1.658%	3,868,300	-32.882%
2025-02-19	154.5200	155.8200	151.50000	152.5500	-2.111%	2,434,419	-33.995%
2025-02-18	155.2000	156.6050	153.92000	155.8400	+0.497%	2,753,382	-35.389%
2025-02-14	157.1000	158.0000	154.20000	155.0700	-1.923%	2,198,856	-35.068%
2025-02-13	156.9500	159.2600	154.59000	158.1100	+2.649%	3,107,881	-36.316%
2025-02-12	155.8000	157.3399	153.50500	154.0300	-2.290%	3,764,706	-34.630%
2025-02-11	160.5000	160.5900	157.22000	157.6400	-2.481%	3,446,716	-36.127%
2025-02-10	168.7300	169.5786	160.26010	161.6500	-3.917%	5,239,994	-37.711%
2025-02-07	172.7000	174.3846	167.59980	168.2400	-2.294%	3,296,145	-40.151%
2025-02-06	175.0000	177.6400	172.03000	172.1900	-0.191%	3,871,829	-41.524%
2025-02-05	169.4000	174.4800	169.20000	172.5200	+1.788%	4,638,723	-41.636%
2025-02-04	173.2100	174.3800	169.02000	169.4900	-0.668%	5,567,552	-40.592%
2025-02-03	174.5000	177.5900	169.78000	170.6300	-3.795%	6,284,625	-40.989%
2025-01-31	196.1000	198.6500	177.31000	177.3600	-20.506%	15,057,477	-43.228%
2025-01-30	221.2200	223.9800	219.54000	223.1100	+1.923%	4,340,184	-54.870%
2025-01-29	218.3100	222.0500	216.35000	218.9000	+1.380%	1,629,131	-54.002%
2025-01-28	213.0900	216.1600	211.79000	215.9200	+1.897%	1,847,362	-53.367%
2025-01-27	211.7600	214.8200	208.55000	211.9000	-2.422%	1,674,828	-52.482%
2025-01-24	218.5500	218.7800	214.42000	217.1600	-0.645%	1,430,625	-53.633%
2025-01-23	213.0000	218.9200	210.60000	218.5700	+1.698%	1,778,427	-53.932%
2025-01-22	214.2400	215.5500	212.50000	214.9200	+0.378%	1,448,859	-53.150%
2025-01-21	214.0700	218.3901	210.82000	214.1100	+2.001%	1,813,615	-52.973%
2025-01-17	210.2300	212.8500	208.41000	209.9100	+0.812%	1,282,106	-52.032%
2025-01-16	205.7500	209.7480	204.97000	208.2200	+2.204%	1,444,458	-51.642%
2025-01-15	209.5100	209.8531	203.14000	203.7300	-1.169%	1,125,114	-50.577%
2025-01-14	206.7500	209.4100	204.09000	206.1400	+0.758%	1,169,157	-51.155%
2025-01-13	203.8200	204.8400	195.18000	204.5900	-1.402%	1,941,463	-50.784%
2025-01-10	207.0000	210.4350	205.94000	207.5000	-0.010%	1,447,953	-51.475%
2025-01-08	205.6900	209.0650	203.89000	207.5200	+1.180%	1,593,266	-51.479%
2025-01-07	210.5100	211.8900	203.56000	205.1000	-1.617%	1,361,894	-50.907%
2025-01-06	210.9400	212.4900	207.11000	208.4700	+0.589%	2,766,623	-51.700%
2025-01-03	206.1800	209.2500	206.04000	207.2500	+1.325%	1,602,102	-51.416%
2025-01-02	205.1300	206.6100	202.33000	204.5400	+0.714%	1,514,694	-50.772%
2024-12-31	206.5800	207.0000	203.04000	203.0900	-1.298%	1,112,210	-50.421%
2024-12-30	203.1700	207.7600	201.78150	205.7600	-0.652%	1,025,729	-51.064%
2024-12-27	207.8600	209.6850	205.84000	207.1100	-1.108%	837,106	-51.383%
2024-12-26	208.0000	210.5000	207.74500	209.4300	+0.683%	899,518	-51.922%
2024-12-24	208.0500	208.9450	206.90000	208.0100	+0.173%	522,699	-51.594%
2024-12-23	208.6600	210.5200	206.30300	207.6500	-1.574%	1,851,803	-51.510%
2024-12-20	203.8900	214.7039	202.49000	210.9700	+2.772%	3,499,153	-52.273%
2024-12-19	203.3500	208.1000	202.22000	205.2800	+1.886%	1,771,910	-50.950%
2024-12-18	209.3200	211.4100	201.00040	201.4800	-4.226%	1,530,114	-50.025%
2024-12-17	211.0000	212.7771	207.89600	210.3700	-0.355%	1,678,205	-52.137%
2024-12-16	207.4400	213.0300	206.51000	211.1200	+2.173%	1,738,796	-52.307%
2024-12-13	205.0000	207.4400	203.53500	206.6300	+1.448%	1,616,240	-51.270%
2024-12-12	203.8500	206.7150	203.13000	203.6800	-0.620%	968,328	-50.565%
2024-12-11	203.7600	208.4500	203.00000	204.9500	+1.400%	1,622,738	-50.871%
2024-12-10	201.5300	205.1190	199.19000	202.1200	+0.283%	1,082,550	-50.183%
2024-12-09	199.9500	202.7200	195.46000	201.5500	+1.002%	1,635,951	-50.042%
2024-12-06	203.1100	203.1100	198.67000	199.5500	-0.682%	1,676,368	-49.541%
2024-12-05	201.7000	204.0100	200.82000	200.9200	-1.582%	1,577,079	-49.886%
2024-12-04	203.2600	207.2900	202.51000	204.1500	+0.631%	1,763,400	-50.678%
2024-12-03	202.3600	205.3500	202.08010	202.8700	+0.480%	2,008,692	-50.367%
2024-12-02	196.9300	203.7800	196.61000	201.9000	+3.031%	1,957,220	-50.129%
2024-11-29	193.7100	196.8900	193.07000	195.9600	+2.185%	769,667	-48.617%
2024-11-27	193.5200	195.7800	190.85000	191.7700	-1.358%	1,176,786	-47.494%
2024-11-26	196.6300	196.7750	192.91000	194.4100	-1.059%	1,402,323	-48.207%
2024-11-25	194.0400	198.0800	193.00000	196.4900	+2.259%	3,366,004	-48.756%
2024-11-22	185.7800	193.3300	185.78000	192.1500	+5.629%	3,026,575	-47.598%
2024-11-21	176.6300	181.9800	175.12000	181.9100	+3.147%	2,155,239	-44.648%
2024-11-20	176.5800	178.0000	174.27000	176.3600	+0.040%	1,055,486	-42.907%
2024-11-19	174.7800	176.6900	172.36000	176.2900	-0.091%	1,294,358	-42.884%
2024-11-18	176.1600	178.0000	174.04000	176.4500	+0.450%	1,115,768	-42.936%
2024-11-15	175.8400	176.8645	174.06000	175.6600	-0.679%	1,082,138	-42.679%
2024-11-14	178.5000	179.2200	174.95950	176.8600	-0.830%	1,209,746	-43.068%
2024-11-13	178.4500	182.2600	178.00000	178.3400	+0.400%	1,327,509	-43.540%
2024-11-12	177.0600	177.7500	174.92000	177.6300	+0.311%	1,281,718	-43.315%
2024-11-11	178.0000	179.0000	175.24000	177.0800	+0.837%	1,505,138	-43.139%
2024-11-08	171.0000	176.7100	170.25500	175.6100	+2.492%	1,995,848	-42.663%
2024-11-07	166.5000	173.4200	166.50000	171.3400	+3.987%	1,751,314	-41.234%
2024-11-06	167.3700	168.0000	161.88500	164.7700	+0.672%	1,985,389	-38.891%
2024-11-05	161.9300	163.8200	161.40000	163.6700	+0.869%	1,365,703	-38.480%
2024-11-04	158.0900	164.3500	158.04010	162.2600	+2.618%	1,927,681	-37.945%
2024-11-01	162.8000	162.8000	158.00000	158.1200	-1.722%	1,960,042	-36.321%
2024-10-31	168.6500	168.6500	160.85000	160.8900	-5.091%	2,331,381	-37.417%
2024-10-30	169.6100	170.3999	167.59000	169.5200	-0.018%	1,664,112	-40.603%
2024-10-29	167.0000	170.1700	163.16140	169.5500	+0.154%	2,141,132	-40.613%
2024-10-28	168.6500	170.7400	166.36000	169.2900	+0.702%	2,631,097	-40.522%
2024-10-25	169.9500	172.5652	164.00000	168.1100	+10.570%	8,395,176	-40.105%
2024-10-24	152.7900	153.2250	150.94000	152.0400	+0.715%	3,639,970	-33.774%
2024-10-23	153.2000	154.4800	150.35000	150.9600	-2.006%	1,697,569	-33.300%
2024-10-22	155.0000	157.8400	153.76000	154.0500	-3.725%	2,456,555	-34.638%
2024-10-21	161.4000	161.8500	156.29010	160.0100	-1.137%	1,891,347	-37.073%
2024-10-18	161.3100	161.9200	159.11000	161.8500	+0.961%	1,732,467	-37.788%
2024-10-17	161.9800	162.1800	157.65000	160.3100	-0.527%	1,610,138	-37.190%
2024-10-16	164.2100	164.6900	159.65000	161.1600	-0.426%	1,495,618	-37.522%
2024-10-15	160.4800	163.8000	160.48000	161.8500	+0.697%	1,876,557	-37.788%
2024-10-14	161.9900	162.6850	159.50000	160.7300	-0.322%	1,294,829	-37.355%
2024-10-11	157.9200	161.8100	157.62660	161.2500	+1.889%	1,083,949	-37.557%
2024-10-10	158.9900	160.1600	157.07000	158.2600	-1.359%	1,129,019	-36.377%
2024-10-09	161.2500	162.6900	160.23000	160.4400	-0.926%	1,546,487	-37.241%
2024-10-08	160.5600	163.6700	160.36500	161.9400	+1.958%	1,801,850	-37.823%
2024-10-07	164.5000	165.2400	154.62500	158.8300	-4.784%	2,725,010	-36.605%
2024-10-04	159.3800	167.2300	159.15000	166.8100	+6.391%	2,288,756	-39.638%
2024-10-03	157.1100	159.1400	156.01000	156.7900	-0.552%	1,441,765	-35.780%
2024-10-02	152.4200	158.8300	150.60000	157.6600	+1.311%	1,868,228	-36.135%
2024-10-01	159.4200	160.0600	154.84000	155.6200	-2.402%	1,321,815	-35.298%
2024-09-30	158.7800	161.3800	157.74000	159.4500	+0.019%	2,016,555	-36.852%
2024-09-27	158.9100	160.0000	156.84000	159.4200	+1.374%	1,119,696	-36.840%
2024-09-26	157.4100	158.6850	153.35000	157.2600	+1.786%	1,209,955	-35.972%
2024-09-25	154.5700	156.2100	153.14000	154.5000	+0.065%	1,328,243	-34.828%
2024-09-24	154.8600	157.4900	153.45000	154.4000	+0.123%	1,255,848	-34.786%
2024-09-23	151.2000	155.0250	149.13000	154.2100	+2.309%	1,672,878	-34.706%
2024-09-20	147.9800	151.2830	146.21110	150.7300	-0.907%	4,382,783	-33.198%
2024-09-19	159.6700	160.7900	152.04000	152.1100	-3.256%	2,058,906	-33.804%

document.getElementById("vs2Gt3").onerror = function(){this.style.display='none';}; .dark-mode .hccjGJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hccjGJ{ color: #333333; background-color: white; border: 2px solid #333333; }DECKDeckers Outdoor Corpstock NYSE

DECK
Deckers Outdoor Corp
stock NYSE