Dark

DECK
Deckers Outdoor Corp
stock NYSE

At Close

Jul 28, 2026 3:59:59 PM EDT

103.93USD+6.344%(+6.20)2,995,050

97.92Bid 103.92Ask 6.00Spread

Pre-market

Jul 27, 2026 9:29:30 AM EDT

98.88USD+2.957%(+2.84)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

103.92USD-0.010%(-0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	101.5200	104.2600	100.42000	103.9300	+6.344%	2,995,050	0.000%
2026-07-27	98.6900	100.0000	97.70000	97.7300	+1.760%	3,053,486	+6.344%
2026-07-24	94.0050	97.1100	91.80000	96.0400	-0.197%	5,138,382	+8.215%
2026-07-23	100.8000	102.2540	94.72000	96.2300	-6.090%	4,776,200	+8.002%
2026-07-22	103.8000	104.4900	101.24000	102.4700	-0.813%	1,925,757	+1.425%
2026-07-21	104.0300	104.7600	102.83000	103.3100	-0.702%	2,339,160	+0.600%
2026-07-20	105.9000	106.3925	103.10000	104.0400	-2.301%	2,182,319	-0.106%
2026-07-17	107.3900	110.3000	105.96000	106.4900	-2.330%	1,717,653	-2.404%
2026-07-16	107.0300	109.9000	106.01000	109.0300	+2.347%	1,597,170	-4.678%
2026-07-15	107.9900	108.8400	106.46000	106.5300	-0.066%	1,672,481	-2.441%
2026-07-14	108.5900	108.9500	106.29000	106.6000	-1.113%	1,902,518	-2.505%
2026-07-13	108.7250	110.7800	107.37000	107.8000	+1.708%	2,139,797	-3.590%
2026-07-10	105.3000	107.0900	104.19000	105.9900	+1.659%	1,755,402	-1.944%
2026-07-09	102.3400	105.2200	102.02000	104.2600	+1.996%	1,203,195	-0.317%
2026-07-08	103.6000	104.7250	100.35000	102.2200	-3.639%	1,530,496	+1.673%
2026-07-07	105.9000	107.3400	105.00000	106.0800	+0.388%	1,581,571	-2.027%
2026-07-06	104.3400	106.2000	102.11500	105.6700	+0.936%	2,082,816	-1.647%
2026-07-02	101.8600	106.2000	101.86000	104.6900	+4.346%	2,815,459	-0.726%
2026-07-01	100.0000	101.7300	99.32000	100.3300	+1.047%	2,018,760	+3.588%
2026-06-30	100.3900	101.2200	98.78000	99.2900	-1.965%	2,435,122	+4.673%
2026-06-29	104.9900	105.3900	100.68000	101.2800	-3.137%	2,450,457	+2.617%
2026-06-26	102.3200	104.9400	102.00000	104.5600	+1.920%	6,162,944	-0.603%
2026-06-25	104.8400	106.1600	101.10100	102.5900	-2.942%	1,924,483	+1.306%
2026-06-24	103.5050	107.0300	103.47000	105.7000	+1.997%	1,790,711	-1.675%
2026-06-23	103.5900	104.9200	102.91500	103.6300	-1.838%	2,178,485	+0.289%
2026-06-22	107.9700	108.4000	103.58000	105.5700	-3.244%	2,258,411	-1.553%
2026-06-18	108.0000	110.5900	107.39500	109.1100	+3.207%	3,840,830	-4.748%
2026-06-17	110.2300	111.9200	105.55000	105.7200	-4.039%	2,230,788	-1.693%
2026-06-16	112.8800	114.8150	110.10000	110.1700	-2.071%	1,290,781	-5.664%
2026-06-15	115.0000	116.0600	112.25000	112.5000	-1.168%	2,038,378	-7.618%
2026-06-12	116.5000	116.5000	113.68000	113.8300	-0.472%	1,487,931	-8.697%
2026-06-11	111.7600	114.4100	110.85000	114.3700	+2.869%	1,452,749	-9.128%
2026-06-10	111.9100	112.6800	110.05000	111.1800	-1.156%	1,403,782	-6.521%
2026-06-09	111.3800	115.0000	110.21000	112.4800	+2.506%	1,834,746	-7.601%
2026-06-08	107.9600	111.2500	107.50000	109.7300	+1.480%	1,707,287	-5.286%
2026-06-05	108.0100	109.7750	107.21000	108.1300	-0.762%	1,181,376	-3.884%
2026-06-04	108.7900	109.3800	107.17000	108.9600	+1.490%	1,536,665	-4.616%
2026-06-03	108.5550	109.9310	105.13000	107.3600	-3.096%	2,357,626	-3.195%
2026-06-02	110.7200	112.7500	110.46000	110.7900	-0.027%	1,565,426	-6.192%
2026-06-01	112.4300	113.5000	110.05000	110.8200	-2.661%	1,739,226	-6.217%
2026-05-29	114.7900	115.2500	113.12000	113.8500	-0.402%	2,850,868	-8.713%
2026-05-28	113.5600	115.6250	111.33000	114.3100	-0.052%	1,974,569	-9.081%
2026-05-27	112.6500	115.8300	112.65000	114.3700	+2.629%	2,530,705	-9.128%
2026-05-26	107.5000	111.4900	105.00000	111.4400	+4.472%	3,037,773	-6.739%
2026-05-22	102.0500	106.8000	99.38010	106.6700	+3.947%	5,164,057	-2.569%
2026-05-21	98.3500	102.9900	97.18000	102.6200	+4.458%	4,385,443	+1.277%
2026-05-20	93.9100	98.2500	92.31000	98.2400	+4.211%	2,348,666	+5.792%
2026-05-19	94.4000	95.7200	93.05500	94.2700	-0.359%	2,127,530	+10.247%
2026-05-18	93.6100	96.8000	93.28000	94.6100	+1.122%	2,545,428	+9.851%
2026-05-15	94.6800	95.0900	92.98000	93.5600	-1.485%	1,772,699	+11.084%
2026-05-14	95.0200	95.7500	94.09000	94.9700	+1.107%	1,892,611	+9.435%
2026-05-13	94.6900	95.6700	93.75000	93.9300	-1.012%	1,819,250	+10.646%
2026-05-12	95.9500	95.9600	94.33000	94.8900	-1.821%	2,306,059	+9.527%
2026-05-11	99.4100	99.4300	96.28500	96.6500	-3.754%	2,071,498	+7.532%
2026-05-08	101.9400	102.6200	99.23000	100.4200	-2.239%	1,779,716	+3.495%
2026-05-07	104.9200	106.0100	102.20000	102.7200	-1.155%	1,791,317	+1.178%
2026-05-06	102.9500	104.6900	101.01000	103.9200	+5.460%	2,139,175	+0.010%
2026-05-05	97.7400	99.5000	96.78000	98.5400	+0.911%	2,243,043	+5.470%
2026-05-04	99.6500	100.4850	97.00000	97.6500	-3.202%	1,792,030	+6.431%
2026-05-01	103.1200	103.7550	100.38000	100.8800	-1.292%	1,382,621	+3.023%
2026-04-30	101.1700	103.7300	101.10000	102.2000	+0.849%	1,792,208	+1.693%
2026-04-29	105.4400	105.9400	100.44000	101.3400	-4.558%	2,398,538	+2.556%
2026-04-28	107.2700	107.9300	105.67000	106.1800	-0.553%	1,300,012	-2.119%
2026-04-27	108.7000	109.1500	106.56000	106.7700	-1.622%	1,241,462	-2.660%
2026-04-24	107.7000	109.3350	107.40000	108.5300	+0.761%	1,074,622	-4.238%
2026-04-23	106.9900	107.9550	105.50000	107.7100	+0.019%	1,458,075	-3.509%
2026-04-22	110.5300	110.5600	107.07000	107.6900	-2.251%	1,609,689	-3.492%
2026-04-21	110.8000	112.7750	109.83000	110.1700	-0.801%	1,403,645	-5.664%
2026-04-20	111.7800	113.6600	109.29000	111.0600	-1.280%	1,599,728	-6.420%
2026-04-17	110.7000	113.8700	110.59000	112.5000	+3.849%	1,841,593	-7.618%
2026-04-16	109.4500	110.9099	108.24000	108.3300	-0.496%	1,503,287	-4.062%
2026-04-15	108.5600	110.3200	108.15000	108.8700	+0.983%	1,391,692	-4.538%
2026-04-14	108.6700	110.3400	107.47000	107.8100	-0.305%	1,389,833	-3.599%
2026-04-13	107.6800	108.6500	106.67000	108.1400	+0.260%	1,225,010	-3.893%
2026-04-10	110.3000	110.9900	107.00350	107.8600	-1.740%	1,308,003	-3.644%
2026-04-09	106.0000	110.4400	105.07000	109.7700	+3.216%	1,529,234	-5.320%
2026-04-08	105.5750	107.3550	105.34000	106.3500	+6.074%	2,077,039	-2.276%
2026-04-07	101.4600	102.3800	99.43010	100.2600	-1.358%	1,821,367	+3.660%
2026-04-06	97.9500	101.7650	97.54160	101.6400	+3.387%	1,613,067	+2.253%
2026-04-02	98.8900	101.1600	97.60000	98.3100	-2.577%	1,651,276	+5.717%
2026-04-01	98.7800	103.4250	98.01010	100.9100	+0.819%	2,397,893	+2.993%
2026-03-31	96.5800	100.5100	96.29500	100.0900	+5.391%	2,470,826	+3.837%
2026-03-30	94.3100	95.5000	93.43000	94.9700	+0.978%	2,041,903	+9.435%
2026-03-27	93.5400	94.9500	92.55500	94.0500	+0.384%	1,930,053	+10.505%
2026-03-26	99.7500	101.3350	93.42000	93.6900	-6.357%	3,137,417	+10.930%
2026-03-25	102.4900	103.1750	98.85000	100.0500	-1.322%	1,960,192	+3.878%
2026-03-24	101.4700	101.9500	100.00000	101.3900	-1.035%	2,062,748	+2.505%
2026-03-23	103.0700	103.6900	101.10000	102.4500	+2.011%	2,416,990	+1.445%
2026-03-20	103.8800	105.1900	99.56000	100.4300	-4.270%	3,668,544	+3.485%
2026-03-19	103.5000	106.3700	103.08010	104.9100	+0.354%	1,998,885	-0.934%
2026-03-18	104.0500	107.3900	104.01000	104.5400	-0.162%	2,170,705	-0.584%
2026-03-17	102.5800	104.7600	102.50500	104.7100	+2.950%	1,611,106	-0.745%
2026-03-16	101.6800	102.8700	99.98000	101.7100	+0.923%	2,119,122	+2.183%
2026-03-13	101.3100	103.3700	100.71000	100.7800	+0.089%	1,975,673	+3.126%
2026-03-12	100.9500	103.1300	100.36000	100.6900	-1.976%	2,167,124	+3.218%
2026-03-11	106.1800	106.6450	102.12000	102.7200	-2.413%	2,081,866	+1.178%
2026-03-10	104.5800	107.3100	103.08000	105.2600	+0.901%	2,103,863	-1.264%
2026-03-09	102.1800	104.5400	99.93000	104.3200	+0.067%	2,290,303	-0.374%
2026-03-06	106.9600	107.3800	103.72760	104.2500	-3.095%	2,387,320	-0.307%
2026-03-05	107.6450	110.0000	106.69000	107.5800	-1.067%	2,203,721	-3.393%
2026-03-04	109.8600	110.4100	107.43000	108.7400	-1.019%	1,683,186	-4.423%
2026-03-03	109.7700	110.6150	106.77500	109.8600	-4.061%	2,942,187	-5.398%
2026-03-02	115.0500	116.2000	112.60000	114.5100	-2.354%	2,192,757	-9.239%
2026-02-27	117.2000	118.5000	115.60000	117.2700	-1.792%	2,236,193	-11.375%
2026-02-26	119.8600	121.2600	118.86000	119.4100	-0.008%	1,802,533	-12.964%
2026-02-25	120.4000	122.1000	118.71000	119.4200	-1.257%	2,295,099	-12.971%
2026-02-24	118.9900	120.9700	117.77000	120.9400	+2.344%	2,436,938	-14.065%
2026-02-23	117.8900	119.0000	114.53000	118.1700	-0.438%	2,436,673	-12.050%
2026-02-20	119.5200	122.2899	116.52000	118.6900	+0.525%	2,779,750	-12.436%
2026-02-19	118.3900	119.6700	117.12000	118.0700	-0.690%	1,757,514	-11.976%
2026-02-18	116.3400	119.1600	115.60000	118.8900	+1.312%	1,894,203	-12.583%
2026-02-17	116.3700	118.6700	115.20000	117.3500	+1.400%	2,042,919	-11.436%
2026-02-13	116.0200	116.8300	113.40000	115.7300	-0.250%	1,898,636	-10.196%
2026-02-12	117.3150	119.5700	114.81000	116.0200	+0.572%	2,496,988	-10.421%
2026-02-11	115.9500	116.9900	114.45000	115.3600	-0.130%	2,256,389	-9.908%
2026-02-10	115.4900	116.4320	114.23010	115.5100	+0.882%	2,069,443	-10.025%
2026-02-09	115.7800	116.4188	114.23000	114.5000	-0.823%	1,898,864	-9.231%
2026-02-06	111.4200	115.5900	111.42000	115.4500	+3.850%	2,157,394	-9.978%
2026-02-05	111.7700	114.0700	110.05000	111.1700	-0.962%	2,115,571	-6.513%
2026-02-04	113.7600	115.0000	110.96000	112.2500	-0.962%	4,045,934	-7.412%
2026-02-03	116.2300	117.0900	111.67010	113.3400	-2.503%	4,649,678	-8.302%
2026-02-02	119.0000	119.0000	113.50000	116.2500	-2.589%	4,905,696	-10.598%
2026-01-30	114.9000	119.6500	110.51000	119.3400	+19.459%	9,768,812	-12.913%
2026-01-29	98.0200	100.2600	97.00000	99.9000	+2.336%	5,941,519	+4.034%
2026-01-28	101.0800	101.5900	97.12000	97.6200	-2.536%	3,005,711	+6.464%
2026-01-27	102.0000	102.5850	99.00000	100.1600	-1.125%	2,447,229	+3.764%
2026-01-26	98.8800	102.0100	98.88000	101.3000	+1.320%	3,463,504	+2.596%
2026-01-23	101.6700	102.0100	99.60000	99.9800	-1.614%	2,255,785	+3.951%
2026-01-22	102.3300	103.9300	100.86000	101.6200	-0.314%	2,299,481	+2.273%
2026-01-21	99.4100	103.1450	98.70500	101.9400	+4.042%	3,785,922	+1.952%
2026-01-20	99.9500	101.2600	97.66000	97.9800	-2.691%	2,735,969	+6.073%
2026-01-16	102.2400	102.6400	99.98500	100.6900	-2.309%	2,589,062	+3.218%
2026-01-15	101.7100	103.9200	99.82000	103.0700	+1.647%	2,738,254	+0.834%
2026-01-14	101.5000	103.0000	99.88010	101.4000	-0.305%	2,168,401	+2.495%
2026-01-13	102.3600	103.5150	100.42000	101.7100	-0.098%	1,895,662	+2.183%
2026-01-12	102.5400	103.0000	100.86000	101.8100	-1.879%	2,443,565	+2.082%
2026-01-09	107.5900	108.4000	102.16500	103.7600	-3.353%	2,348,044	+0.164%
2026-01-08	102.5400	109.3700	102.01000	107.3600	+4.193%	3,171,270	-3.195%
2026-01-07	101.0000	105.4000	100.50000	103.0400	-4.113%	3,249,740	+0.864%
2026-01-06	108.0000	108.9300	106.34000	107.4600	-0.592%	2,535,771	-3.285%
2026-01-05	107.3800	108.9700	107.30000	108.1000	+1.227%	3,059,085	-3.858%
2026-01-02	104.3100	107.1000	104.00000	106.7900	+3.010%	2,571,023	-2.678%
2025-12-31	104.6500	104.8800	103.54500	103.6700	-1.295%	1,807,394	+0.251%
2025-12-30	104.4500	105.8099	104.10500	105.0300	+1.273%	2,574,994	-1.047%
2025-12-29	102.8900	104.5500	102.89000	103.7100	+0.601%	2,349,402	+0.212%
2025-12-26	100.6900	103.0900	100.53000	103.0900	+2.120%	1,780,866	+0.815%
2025-12-24	100.9100	102.1500	100.59000	100.9500	+0.268%	916,303	+2.952%
2025-12-23	101.7000	101.8900	99.49960	100.6800	-1.207%	1,994,629	+3.228%
2025-12-22	100.0000	102.2700	99.57200	101.9100	+2.453%	2,721,337	+1.982%
2025-12-19	98.8900	100.6000	97.92260	99.4700	-1.074%	6,711,269	+4.484%
2025-12-18	102.2800	104.5450	100.35000	100.5500	-1.797%	2,758,260	+3.362%
2025-12-17	104.1000	105.0468	102.23000	102.3900	-1.737%	3,347,008	+1.504%
2025-12-16	104.0000	105.8400	103.70000	104.2000	+0.202%	2,541,244	-0.259%
2025-12-15	102.4400	104.5100	100.44000	103.9900	+2.777%	3,498,376	-0.058%
2025-12-12	102.4100	103.0850	100.92000	101.1800	-0.178%	2,482,602	+2.718%
2025-12-11	100.0000	102.3400	99.65000	101.3600	+0.645%	2,796,148	+2.536%
2025-12-10	99.7400	101.6450	99.12000	100.7100	-0.099%	3,075,542	+3.197%
2025-12-09	100.5700	101.4350	98.85000	100.8100	-0.395%	2,420,212	+3.095%
2025-12-08	99.3900	101.2400	99.00000	101.2100	+1.515%	4,306,073	+2.687%
2025-12-05	96.5000	99.7400	96.17500	99.7000	+3.584%	4,560,830	+4.243%
2025-12-04	95.2300	96.3100	94.26000	96.2500	+1.348%	3,311,459	+7.979%
2025-12-03	92.3500	95.9750	91.80000	94.9700	+3.487%	3,760,541	+9.435%
2025-12-02	92.0650	92.9300	91.44000	91.7700	-0.272%	3,246,246	+13.251%
2025-12-01	87.5500	92.6200	87.50000	92.0200	+4.533%	5,560,330	+12.943%
2025-11-28	87.6500	89.1000	87.12000	88.0300	+0.963%	1,892,410	+18.062%
2025-11-26	85.0300	87.8900	84.60000	87.1900	+2.012%	3,074,405	+19.199%
2025-11-25	83.3750	86.3500	83.15000	85.4700	+2.815%	3,582,535	+21.598%
2025-11-24	84.7500	85.0000	83.07000	83.1300	-2.349%	4,384,037	+25.021%
2025-11-21	82.0100	86.0900	81.63000	85.1300	+4.480%	4,335,082	+22.084%
2025-11-20	82.9600	84.4300	81.40000	81.4800	-1.843%	2,745,323	+27.553%
2025-11-19	83.9800	84.2600	82.64500	83.0100	-0.907%	2,228,107	+25.202%
2025-11-18	81.8300	84.4850	80.93190	83.7700	+3.778%	3,915,486	+24.066%
2025-11-17	82.7900	82.8200	80.23000	80.7200	-2.536%	3,384,963	+28.754%
2025-11-14	82.2500	83.3500	82.00000	82.8200	-0.337%	2,478,071	+25.489%
2025-11-13	83.8000	85.9600	83.00000	83.1000	-1.529%	3,193,036	+25.066%
2025-11-12	84.9200	86.6900	84.16000	84.3900	+2.031%	3,948,259	+23.154%
2025-11-11	80.7000	83.4400	80.41050	82.7100	+3.595%	3,766,436	+25.656%
2025-11-10	82.4700	82.6000	79.55010	79.8400	-2.360%	4,169,378	+30.173%
2025-11-07	79.0700	82.2500	79.07000	81.7700	+2.456%	3,428,935	+27.100%
2025-11-06	81.3100	81.5750	79.31950	79.8100	-2.445%	3,388,495	+30.222%
2025-11-05	79.4750	82.6778	78.91000	81.8100	+2.854%	4,430,987	+27.038%
2025-11-04	80.1000	80.2500	79.15000	79.5400	-1.948%	3,352,579	+30.664%
2025-11-03	81.5000	81.5000	78.98000	81.1200	-0.466%	5,289,657	+28.119%
2025-10-31	81.4600	82.0800	80.30000	81.5000	+0.754%	6,043,161	+27.521%
2025-10-30	83.5750	83.5750	80.64000	80.8900	-3.519%	6,206,111	+28.483%
2025-10-29	87.3100	87.6000	83.63000	83.8400	-4.303%	6,365,745	+23.962%
2025-10-28	90.5000	90.5750	86.68000	87.6100	-3.161%	6,860,083	+18.628%
2025-10-27	88.3000	90.7400	88.21000	90.4700	+4.060%	9,525,711	+14.878%
2025-10-24	88.5000	90.9499	86.83000	86.9400	-15.214%	21,265,282	+19.542%
2025-10-23	101.2600	104.0792	100.93000	102.5400	+1.635%	9,160,748	+1.356%
2025-10-22	102.8000	103.5600	100.21000	100.8900	-2.010%	2,702,253	+3.013%
2025-10-21	101.5800	104.1000	100.86000	102.9600	+2.765%	2,924,694	+0.942%
2025-10-20	100.3300	102.5300	100.06000	100.1900	+0.371%	3,934,819	+3.733%
2025-10-17	97.3800	100.5050	97.32000	99.8200	+0.767%	3,819,778	+4.117%
2025-10-16	97.6700	99.2400	96.82000	99.0600	+2.717%	3,680,600	+4.916%
2025-10-15	100.0200	100.6300	96.17000	96.4400	-2.861%	3,420,714	+7.766%
2025-10-14	97.0000	99.6700	96.45000	99.2800	+0.987%	2,511,955	+4.684%
2025-10-13	95.7500	98.5300	95.75000	98.3100	+3.408%	2,780,349	+5.717%
2025-10-10	98.2300	98.7600	94.37000	95.0700	-3.824%	3,792,046	+9.319%
2025-10-09	101.6300	102.1000	98.38000	98.8500	-2.688%	2,879,210	+5.139%
2025-10-08	99.2700	101.9500	98.95000	101.5800	+3.674%	2,524,498	+2.313%
2025-10-07	102.3800	102.4700	97.34000	97.9800	-3.979%	3,085,682	+6.073%
2025-10-06	103.2000	103.8500	101.63500	102.0400	-0.980%	2,548,519	+1.852%
2025-10-03	104.1500	104.7900	102.93000	103.0500	-0.723%	2,405,910	+0.854%
2025-10-02	101.3900	104.1550	100.52000	103.8000	+2.589%	3,455,722	+0.125%
2025-10-01	102.1000	102.7450	99.88000	101.1800	-0.187%	3,527,593	+2.718%
2025-09-30	103.3500	103.3500	100.46000	101.3700	-1.849%	3,635,099	+2.525%
2025-09-29	107.4200	107.5500	102.15000	103.2800	-2.354%	3,774,503	+0.629%
2025-09-26	106.2200	106.6000	104.94000	105.7700	-0.057%	2,349,610	-1.740%
2025-09-25	110.4900	110.8250	105.73500	105.8300	-4.855%	3,089,346	-1.795%
2025-09-24	111.5000	113.9050	110.55000	111.2300	-0.714%	2,042,946	-6.563%
2025-09-23	113.3600	114.0350	111.97000	112.0300	-1.051%	2,140,076	-7.230%
2025-09-22	113.5800	115.4500	112.81000	113.2200	-0.501%	2,415,555	-8.205%
2025-09-19	116.1000	116.1000	113.56000	113.7900	-1.421%	4,551,007	-8.665%
2025-09-18	118.0000	119.2600	115.28000	115.4300	-2.738%	2,906,103	-9.963%
2025-09-17	118.6300	121.1900	117.67500	118.6800	-0.008%	2,170,023	-12.428%
2025-09-16	118.2500	119.0400	115.50000	118.6900	+0.025%	2,213,093	-12.436%
2025-09-15	118.7200	120.3000	117.17000	118.6600	+0.135%	2,640,224	-12.414%
2025-09-12	118.7000	119.7900	116.00000	118.5000	+0.534%	2,445,877	-12.295%
2025-09-11	114.9300	118.2600	114.72000	117.8700	+3.277%	1,864,807	-11.827%
2025-09-10	115.1300	116.1500	113.53300	114.1300	-1.109%	1,712,269	-8.937%
2025-09-09	116.5000	116.9550	114.79000	115.4100	-1.502%	1,888,962	-9.947%
2025-09-08	119.6950	119.9020	116.06500	117.1700	-2.683%	3,721,165	-11.300%
2025-09-05	122.9300	124.8800	120.30000	120.4000	-2.833%	2,193,640	-13.679%
2025-09-04	123.3000	124.4600	121.51010	123.9100	+0.194%	2,872,919	-16.125%
2025-09-03	123.2100	125.4500	122.74000	123.6700	+0.643%	3,034,694	-15.962%
2025-09-02	118.7600	123.3112	118.45480	122.8800	+2.717%	3,265,343	-15.422%
2025-08-29	118.3600	121.1000	118.25000	119.6300	+1.261%	2,665,075	-13.124%
2025-08-28	117.4300	118.4400	116.23000	118.1400	+1.208%	2,354,515	-12.028%
2025-08-27	114.0900	117.2000	113.59500	116.7300	+2.674%	2,715,771	-10.965%
2025-08-26	113.5100	114.7200	113.10000	113.6900	+0.584%	3,016,984	-8.585%
2025-08-25	108.8800	113.1850	108.65500	113.0300	+3.602%	3,481,042	-8.051%
2025-08-22	105.1700	109.1600	104.90000	109.1000	+4.212%	2,457,059	-4.739%
2025-08-21	103.5500	104.9200	102.50000	104.6900	+0.615%	1,419,869	-0.726%
2025-08-20	105.0000	106.2500	103.29000	104.0500	-1.393%	3,137,479	-0.115%
2025-08-19	106.0500	106.9900	105.01000	105.5200	-0.057%	1,707,957	-1.507%
2025-08-18	103.1700	106.2300	102.86000	105.5800	+2.545%	2,658,770	-1.563%
2025-08-15	104.0050	105.1700	102.60000	102.9600	-0.867%	2,657,491	+0.942%
2025-08-14	104.1100	104.3500	102.07000	103.8600	-2.461%	2,471,885	+0.067%
2025-08-13	104.1200	106.8300	103.87000	106.4800	+2.641%	2,222,682	-2.395%
2025-08-12	102.5200	103.7899	101.16010	103.7400	+3.255%	2,426,479	+0.183%
2025-08-11	102.0000	102.4200	99.18000	100.4700	-1.190%	2,485,784	+3.444%
2025-08-08	101.5000	102.1723	99.90000	101.6800	-0.206%	2,253,746	+2.213%
2025-08-07	105.4300	105.4900	100.82000	101.8900	-3.623%	3,316,090	+2.002%
2025-08-06	105.7500	108.1600	105.44000	105.7200	-0.179%	1,723,377	-1.693%
2025-08-05	105.0100	106.3700	104.69500	105.9100	+0.742%	2,193,574	-1.870%
2025-08-04	103.3000	105.3300	103.30000	105.1300	+1.722%	2,372,241	-1.141%
2025-08-01	103.9700	104.5500	102.31180	103.3500	-2.656%	2,980,261	+0.561%
2025-07-31	110.3100	110.4691	105.68000	106.1700	-4.005%	3,706,843	-2.110%
2025-07-30	112.2900	112.4000	109.51500	110.6000	-1.347%	2,832,514	-6.031%
2025-07-29	112.8000	115.3900	111.76000	112.1100	-0.249%	3,894,806	-7.296%
2025-07-28	118.5000	119.2000	111.48000	112.3900	-3.817%	6,387,130	-7.527%
2025-07-25	123.4350	126.5000	116.60000	116.8500	+11.349%	15,343,381	-11.057%
2025-07-24	108.1500	108.3800	103.87000	104.9400	-2.914%	8,710,877	-0.962%
2025-07-23	107.9100	108.8500	106.67000	108.0900	+2.271%	3,429,146	-3.849%
2025-07-22	106.0000	107.0000	103.61000	105.6900	+0.561%	2,677,314	-1.665%
2025-07-21	101.6700	105.7400	101.66500	105.1000	+3.130%	4,685,271	-1.113%
2025-07-18	101.7000	102.6700	101.01000	101.9100	+0.682%	3,412,637	+1.982%
2025-07-17	98.4800	101.6100	98.48000	101.2200	+3.412%	4,534,318	+2.677%
2025-07-16	95.6600	97.9200	94.68000	97.8800	+2.686%	3,880,276	+6.181%
2025-07-15	99.0400	99.1150	95.22000	95.3200	-3.110%	6,722,357	+9.033%
2025-07-14	100.9200	101.2100	97.92000	98.3800	-3.293%	5,132,808	+5.641%
2025-07-11	104.3100	105.5000	101.65000	101.7300	-3.068%	3,183,248	+2.163%
2025-07-10	104.1500	106.0580	103.99000	104.9500	+0.038%	2,546,816	-0.972%
2025-07-09	106.2200	106.8550	104.50000	104.9100	-0.361%	2,852,455	-0.934%
2025-07-08	105.7900	106.0400	104.05000	105.2900	-0.435%	2,389,729	-1.292%
2025-07-07	106.2000	106.7500	105.01140	105.7500	-0.424%	2,293,463	-1.721%
2025-07-03	106.7100	107.6600	105.86000	106.2000	-0.056%	1,736,005	-2.137%
2025-07-02	104.5500	109.0800	102.87000	106.2600	+0.816%	4,649,840	-2.193%
2025-07-01	102.6100	107.0500	102.57000	105.4000	+2.261%	3,180,280	-1.395%
2025-06-30	104.7000	104.7600	102.09000	103.0700	-1.084%	2,946,489	+0.834%
2025-06-27	104.7000	105.3600	103.41010	104.2000	+2.227%	3,921,541	-0.259%
2025-06-26	101.9400	102.1200	99.50000	101.9300	+0.881%	2,714,380	+1.962%
2025-06-25	102.6100	103.1300	100.94000	101.0400	-1.154%	2,128,527	+2.860%
2025-06-24	101.7200	102.3600	100.16000	102.2200	+1.772%	2,542,130	+1.673%
2025-06-23	101.1250	101.1250	97.48000	100.4400	-1.229%	2,800,848	+3.475%
2025-06-20	101.8500	102.5600	101.04000	101.6900	+0.683%	3,528,979	+2.203%
2025-06-18	102.3700	103.0000	100.81000	101.0000	-1.569%	2,693,078	+2.901%
2025-06-17	103.3600	104.1750	101.85000	102.6100	-0.984%	1,739,448	+1.286%
2025-06-16	103.3000	104.5000	102.16000	103.6300	+2.119%	2,804,417	+0.289%
2025-06-13	104.9200	106.0000	100.80000	101.4800	-5.775%	3,319,390	+2.414%
2025-06-12	107.5000	107.8500	106.64500	107.7000	-0.213%	1,704,642	-3.500%
2025-06-11	111.2600	111.6800	107.88000	107.9300	-1.882%	2,561,348	-3.706%
2025-06-10	111.6700	111.8000	109.31000	110.0000	-0.820%	2,366,248	-5.518%
2025-06-09	111.5000	112.3400	109.27000	110.9100	+1.547%	3,098,601	-6.293%
2025-06-06	108.8000	109.7900	107.77000	109.2200	+0.831%	3,155,019	-4.843%
2025-06-05	105.6500	110.2360	105.65000	108.3200	+2.372%	3,977,858	-4.053%
2025-06-04	106.5000	107.4500	105.54000	105.8100	-0.019%	2,549,620	-1.777%
2025-06-03	104.5150	105.9200	102.88000	105.8300	+0.781%	3,189,756	-1.795%
2025-06-02	104.7600	105.2313	102.86000	105.0100	-0.483%	3,042,430	-1.028%
2025-05-30	105.6800	106.0000	103.49000	105.5200	-1.631%	4,424,770	-1.507%
2025-05-29	106.2750	108.1265	104.88000	107.2700	+2.828%	4,691,226	-3.114%
2025-05-28	108.4800	108.6650	103.74000	104.3200	-4.258%	4,983,831	-0.374%
2025-05-27	102.7600	109.0300	102.50005	108.9600	+7.828%	7,532,094	-4.616%
2025-05-23	97.9350	102.8698	96.10000	101.0500	-19.859%	19,579,682	+2.850%
2025-05-22	123.4200	127.0000	122.58000	126.0900	+2.213%	7,449,051	-17.575%
2025-05-21	126.1800	127.9500	123.03000	123.3600	-4.253%	3,664,993	-15.751%
2025-05-20	127.7800	131.5800	127.78000	128.8400	+1.122%	3,407,602	-19.334%
2025-05-19	126.0150	128.2500	125.35000	127.4100	-0.391%	2,260,699	-18.429%
2025-05-16	128.0500	128.8500	126.59000	127.9100	+0.764%	2,160,265	-18.748%
2025-05-15	125.3800	127.4900	125.15550	126.9400	-0.330%	2,255,311	-18.127%
2025-05-14	129.0000	131.5200	126.70000	127.3600	-1.554%	2,884,735	-18.397%
2025-05-13	128.3200	130.4050	127.37000	129.3700	+2.609%	2,951,135	-19.665%
2025-05-12	129.5000	133.4300	123.82500	126.0800	+4.138%	4,588,110	-17.568%
2025-05-09	125.0100	125.7400	120.88500	121.0700	-3.622%	2,250,162	-14.157%
2025-05-08	123.5600	127.6700	123.50500	125.6200	+3.938%	3,557,509	-17.266%
2025-05-07	118.2800	121.4200	117.56000	120.8600	+3.237%	2,125,607	-14.008%
2025-05-06	115.4200	118.4500	115.09580	117.0700	-1.065%	1,954,132	-11.224%
2025-05-05	117.8600	120.5800	117.86000	118.3300	+1.189%	2,977,534	-12.169%
2025-05-02	114.7700	118.0000	113.87000	116.9400	+5.228%	2,490,699	-11.125%
2025-05-01	110.9800	112.7100	110.50000	111.1300	+0.271%	1,706,090	-6.479%
2025-04-30	108.1400	111.5200	108.04080	110.8300	-0.770%	2,687,342	-6.226%
2025-04-29	108.4900	112.1400	108.40000	111.6900	+2.327%	1,876,104	-6.948%
2025-04-28	109.0000	110.5100	107.21500	109.1500	-0.037%	2,011,954	-4.782%
2025-04-25	109.4500	110.5700	108.33080	109.1900	-1.319%	2,006,358	-4.817%
2025-04-24	107.1800	112.3300	106.98000	110.6500	+3.741%	2,280,337	-6.073%
2025-04-23	110.2200	113.0000	106.27000	106.6600	+0.226%	2,237,612	-2.560%
2025-04-22	104.5000	107.5200	104.16000	106.4200	+2.772%	1,558,860	-2.340%
2025-04-21	103.8600	104.2800	100.25500	103.5500	-2.006%	1,415,727	+0.367%
2025-04-17	104.1500	105.9400	103.02000	105.6700	+2.572%	1,755,594	-1.647%
2025-04-16	103.5000	105.1500	101.69000	103.0200	-1.113%	2,364,157	+0.883%
2025-04-15	106.9200	107.2000	103.15000	104.1800	-2.772%	2,866,174	-0.240%
2025-04-14	111.7900	113.3009	105.73000	107.1500	-1.742%	2,626,563	-3.005%
2025-04-11	107.5800	109.8600	105.54000	109.0500	-0.529%	3,588,732	-4.695%
2025-04-10	112.0000	113.4200	106.32500	109.6300	-5.540%	3,196,627	-5.199%
2025-04-09	101.8400	118.6350	101.04000	116.0600	+13.918%	5,179,230	-10.451%
2025-04-08	109.4800	110.7400	100.37000	101.8800	-4.005%	3,600,029	+2.012%
2025-04-07	102.8200	109.2900	99.00000	106.1300	+0.104%	4,717,533	-2.073%
2025-04-04	96.3400	108.6100	93.72000	106.0200	+5.095%	8,968,485	-1.971%
2025-04-03	100.1500	102.8700	96.80000	100.8800	-14.494%	8,699,730	+3.023%
2025-04-02	111.5000	119.1900	111.44000	117.9800	+4.085%	2,708,773	-11.909%
2025-04-01	111.3900	114.6300	111.10000	113.3500	+1.377%	2,364,613	-8.311%
2025-03-31	109.4800	112.1100	107.37000	111.8100	+0.224%	3,008,263	-7.048%
2025-03-28	115.1500	115.3150	110.75000	111.5600	-4.609%	2,595,892	-6.839%
2025-03-27	117.2100	119.4700	115.22000	116.9500	-1.024%	2,419,598	-11.133%
2025-03-26	122.5000	122.7856	117.54000	118.1600	-3.912%	2,615,833	-12.043%
2025-03-25	124.2900	125.7100	122.58000	122.9700	-1.372%	2,344,145	-15.483%
2025-03-24	120.3600	125.3600	120.36000	124.6800	+5.787%	3,817,847	-16.643%
2025-03-21	113.7600	118.3300	112.10000	117.8600	+1.893%	5,365,315	-11.819%
2025-03-20	118.2000	119.8300	115.60000	115.6700	-2.839%	2,041,806	-10.150%
2025-03-19	115.9900	119.9700	115.99000	119.0500	+3.252%	2,211,111	-12.701%
2025-03-18	117.0800	117.9600	115.00200	115.3000	-1.856%	2,148,859	-9.861%
2025-03-17	118.0900	118.9700	115.50000	117.4800	-1.011%	2,536,222	-11.534%
2025-03-14	120.0800	120.3880	117.17000	118.6800	+1.401%	2,507,126	-12.428%
2025-03-13	121.2000	121.5700	115.06000	117.0400	-3.734%	4,153,649	-11.201%
2025-03-12	124.2400	126.3500	121.25010	121.5800	+0.871%	3,097,523	-14.517%
2025-03-11	121.3500	124.7900	119.81160	120.5300	-0.479%	3,356,586	-13.773%
2025-03-10	124.5000	124.8000	119.30000	121.1100	-4.427%	4,008,455	-14.185%
2025-03-07	130.4800	131.0000	122.61500	126.7200	-3.949%	5,919,108	-17.985%
2025-03-06	134.3000	137.2300	130.76000	131.9300	-3.057%	2,975,579	-21.223%
2025-03-05	134.2600	137.5000	134.26000	136.0900	+1.727%	2,043,022	-23.631%
2025-03-04	136.2100	136.9700	131.20000	133.7800	-2.521%	3,740,842	-22.313%
2025-03-03	140.1700	141.9000	135.80000	137.2400	-1.521%	2,747,218	-24.271%
2025-02-28	138.5000	140.1250	136.54340	139.3600	+0.628%	2,658,078	-25.423%
2025-02-27	145.7600	146.0900	138.12000	138.4900	-4.470%	2,812,183	-24.955%
2025-02-26	144.7700	149.5500	144.57000	144.9700	+1.527%	3,508,507	-28.309%
2025-02-25	139.5000	144.5900	138.81000	142.7900	+1.913%	4,158,917	-27.215%
2025-02-24	147.0000	147.8000	139.60000	140.1100	-4.407%	4,197,175	-25.823%
2025-02-21	150.5000	151.3300	144.88000	146.5700	-2.300%	2,337,326	-29.092%
2025-02-20	151.1200	151.5813	146.47180	150.0200	-1.658%	3,868,300	-30.723%
2025-02-19	154.5200	155.8200	151.50000	152.5500	-2.111%	2,434,419	-31.872%
2025-02-18	155.2000	156.6050	153.92000	155.8400	+0.497%	2,753,382	-33.310%
2025-02-14	157.1000	158.0000	154.20000	155.0700	-1.923%	2,198,856	-32.979%
2025-02-13	156.9500	159.2600	154.59000	158.1100	+2.649%	3,107,881	-34.267%
2025-02-12	155.8000	157.3399	153.50500	154.0300	-2.290%	3,764,706	-32.526%
2025-02-11	160.5000	160.5900	157.22000	157.6400	-2.481%	3,446,716	-34.071%
2025-02-10	168.7300	169.5786	160.26010	161.6500	-3.917%	5,239,994	-35.707%
2025-02-07	172.7000	174.3846	167.59980	168.2400	-2.294%	3,296,145	-38.225%
2025-02-06	175.0000	177.6400	172.03000	172.1900	-0.191%	3,871,829	-39.642%
2025-02-05	169.4000	174.4800	169.20000	172.5200	+1.788%	4,638,723	-39.758%

document.getElementById("yhS3Cq").onerror = function(){this.style.display='none';}; .dark-mode .Fs0lWD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fs0lWD{ color: #333333; background-color: white; border: 2px solid #333333; }DECKDeckers Outdoor Corpstock NYSE

DECK
Deckers Outdoor Corp
stock NYSE