Deckers Outdoor Corporation (DECK)
NYSE: DECK · Real-Time Price · USD
108.74
-1.12 (-1.02%)
At close: Mar 4, 2026, 4:00 PM EST
108.74
0.00 (0.00%)
After-hours: Mar 4, 2026, 5:29 PM EST
Deckers Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 109.86 | 110.41 | 107.43 | 108.74 | 108.74 | -1.02% | 1,680,692 |
| Mar 3, 2026 | 109.77 | 110.62 | 106.78 | 109.86 | 109.86 | -4.06% | 2,940,365 |
| Mar 2, 2026 | 115.05 | 116.20 | 112.60 | 114.51 | 114.51 | -2.35% | 2,191,437 |
| Feb 27, 2026 | 117.20 | 118.50 | 115.60 | 117.27 | 117.27 | -1.79% | 2,236,200 |
| Feb 26, 2026 | 119.86 | 121.26 | 118.86 | 119.41 | 119.41 | -0.01% | 1,806,301 |
| Feb 25, 2026 | 120.40 | 122.10 | 118.71 | 119.42 | 119.42 | -1.26% | 2,295,098 |
| Feb 24, 2026 | 118.99 | 120.97 | 117.77 | 120.94 | 120.94 | 2.34% | 2,436,935 |
| Feb 23, 2026 | 117.89 | 119.00 | 114.53 | 118.17 | 118.17 | -0.44% | 2,436,676 |
| Feb 20, 2026 | 119.52 | 122.29 | 116.52 | 118.69 | 118.69 | 0.53% | 2,779,750 |
| Feb 19, 2026 | 118.39 | 119.67 | 117.12 | 118.07 | 118.07 | -0.69% | 1,757,716 |
| Feb 18, 2026 | 116.34 | 119.16 | 115.60 | 118.89 | 118.89 | 1.31% | 1,894,212 |
| Feb 17, 2026 | 116.37 | 118.67 | 115.20 | 117.35 | 117.35 | 1.40% | 2,043,280 |
| Feb 13, 2026 | 116.02 | 116.83 | 113.40 | 115.73 | 115.73 | -0.25% | 1,898,685 |
| Feb 12, 2026 | 117.32 | 119.57 | 114.81 | 116.02 | 116.02 | 0.57% | 2,497,186 |
| Feb 11, 2026 | 115.95 | 116.99 | 114.45 | 115.36 | 115.36 | -0.13% | 2,256,389 |
| Feb 10, 2026 | 115.49 | 116.43 | 114.23 | 115.51 | 115.51 | 0.88% | 2,069,479 |
| Feb 9, 2026 | 115.78 | 116.42 | 114.23 | 114.50 | 114.50 | -0.82% | 1,898,863 |
| Feb 6, 2026 | 111.42 | 115.59 | 111.42 | 115.45 | 115.45 | 3.85% | 2,157,500 |
| Feb 5, 2026 | 111.77 | 114.07 | 110.05 | 111.17 | 111.17 | -0.96% | 2,115,569 |
| Feb 4, 2026 | 113.76 | 115.00 | 110.96 | 112.25 | 112.25 | -0.96% | 4,045,944 |
| Feb 3, 2026 | 116.23 | 117.09 | 111.67 | 113.34 | 113.34 | -2.50% | 4,649,811 |
| Feb 2, 2026 | 119.00 | 119.00 | 113.50 | 116.25 | 116.25 | -2.59% | 4,905,696 |
| Jan 30, 2026 | 114.90 | 119.65 | 110.51 | 119.34 | 119.34 | 19.46% | 9,768,810 |
| Jan 29, 2026 | 98.02 | 100.26 | 97.00 | 99.90 | 99.90 | 2.34% | 5,941,649 |
| Jan 28, 2026 | 101.08 | 101.59 | 97.12 | 97.62 | 97.62 | -2.54% | 3,005,710 |
| Jan 27, 2026 | 102.00 | 102.59 | 99.00 | 100.16 | 100.16 | -1.13% | 2,447,231 |
| Jan 26, 2026 | 98.88 | 102.01 | 98.88 | 101.30 | 101.30 | 1.32% | 3,468,602 |
| Jan 23, 2026 | 101.67 | 102.01 | 99.60 | 99.98 | 99.98 | -1.61% | 2,255,834 |
| Jan 22, 2026 | 102.33 | 103.93 | 100.86 | 101.62 | 101.62 | -0.31% | 2,299,610 |
| Jan 21, 2026 | 99.41 | 103.15 | 98.71 | 101.94 | 101.94 | 4.04% | 3,786,294 |
| Jan 20, 2026 | 99.95 | 101.26 | 97.66 | 97.98 | 97.98 | -2.69% | 2,733,864 |
| Jan 16, 2026 | 102.24 | 102.64 | 99.99 | 100.69 | 100.69 | -2.31% | 2,589,087 |
| Jan 15, 2026 | 101.71 | 103.92 | 99.82 | 103.07 | 103.07 | 1.65% | 2,738,253 |
| Jan 14, 2026 | 101.50 | 103.00 | 99.88 | 101.40 | 101.40 | -0.30% | 2,168,429 |
| Jan 13, 2026 | 102.36 | 103.52 | 100.42 | 101.71 | 101.71 | -0.10% | 1,896,057 |
| Jan 12, 2026 | 102.54 | 103.00 | 100.86 | 101.81 | 101.81 | -1.88% | 2,443,582 |
| Jan 9, 2026 | 107.59 | 108.40 | 102.17 | 103.76 | 103.76 | -3.35% | 2,389,577 |
| Jan 8, 2026 | 102.54 | 109.37 | 102.01 | 107.36 | 107.36 | 4.19% | 3,171,269 |
| Jan 7, 2026 | 101.00 | 105.40 | 100.50 | 103.04 | 103.04 | -4.11% | 3,249,738 |
| Jan 6, 2026 | 108.00 | 108.93 | 106.34 | 107.46 | 107.46 | -0.59% | 2,535,769 |
| Jan 5, 2026 | 107.38 | 108.97 | 107.30 | 108.10 | 108.10 | 1.23% | 3,059,193 |
| Jan 2, 2026 | 104.31 | 107.10 | 104.00 | 106.79 | 106.79 | 3.01% | 2,571,140 |
| Dec 31, 2025 | 104.65 | 104.88 | 103.55 | 103.67 | 103.67 | -1.29% | 1,807,393 |
| Dec 30, 2025 | 104.45 | 105.81 | 104.11 | 105.03 | 105.03 | 1.27% | 2,574,993 |
| Dec 29, 2025 | 102.89 | 104.55 | 102.89 | 103.71 | 103.71 | 0.60% | 2,349,475 |
| Dec 26, 2025 | 100.69 | 103.09 | 100.53 | 103.09 | 103.09 | 2.12% | 1,780,965 |
| Dec 24, 2025 | 100.91 | 102.15 | 100.59 | 100.95 | 100.95 | 0.27% | 916,303 |
| Dec 23, 2025 | 101.70 | 101.89 | 99.50 | 100.68 | 100.68 | -1.21% | 1,994,629 |
| Dec 22, 2025 | 100.00 | 102.27 | 99.57 | 101.91 | 101.91 | 2.45% | 2,721,337 |
| Dec 19, 2025 | 98.89 | 100.60 | 97.92 | 99.47 | 99.47 | -1.07% | 6,711,269 |
| Dec 18, 2025 | 102.28 | 104.55 | 100.35 | 100.55 | 100.55 | -1.80% | 2,758,260 |
| Dec 17, 2025 | 104.10 | 105.05 | 102.23 | 102.39 | 102.39 | -1.74% | 3,347,008 |
| Dec 16, 2025 | 104.00 | 105.84 | 103.70 | 104.20 | 104.20 | 0.20% | 2,541,244 |
| Dec 15, 2025 | 102.44 | 104.51 | 100.44 | 103.99 | 103.99 | 2.78% | 3,498,376 |
| Dec 12, 2025 | 102.41 | 103.09 | 100.92 | 101.18 | 101.18 | -0.18% | 2,482,602 |
| Dec 11, 2025 | 100.00 | 102.34 | 99.65 | 101.36 | 101.36 | 0.65% | 2,796,148 |
| Dec 10, 2025 | 99.74 | 101.65 | 99.12 | 100.71 | 100.71 | -0.10% | 3,075,542 |
| Dec 9, 2025 | 100.57 | 101.44 | 98.85 | 100.81 | 100.81 | -0.40% | 2,420,212 |
| Dec 8, 2025 | 99.39 | 101.24 | 99.00 | 101.21 | 101.21 | 1.51% | 4,306,173 |
| Dec 5, 2025 | 96.50 | 99.74 | 96.18 | 99.70 | 99.70 | 3.58% | 4,560,830 |
| Dec 4, 2025 | 95.23 | 96.31 | 94.26 | 96.25 | 96.25 | 1.35% | 3,311,459 |
| Dec 3, 2025 | 92.35 | 95.98 | 91.80 | 94.97 | 94.97 | 3.49% | 3,760,541 |
| Dec 2, 2025 | 92.07 | 92.93 | 91.44 | 91.77 | 91.77 | -0.27% | 3,246,246 |
| Dec 1, 2025 | 87.55 | 92.62 | 87.50 | 92.02 | 92.02 | 4.53% | 5,560,330 |
| Nov 28, 2025 | 87.65 | 89.10 | 87.12 | 88.03 | 88.03 | 0.96% | 1,892,410 |
| Nov 26, 2025 | 85.03 | 87.89 | 84.60 | 87.19 | 87.19 | 2.01% | 3,074,405 |
| Nov 25, 2025 | 83.38 | 86.35 | 83.15 | 85.47 | 85.47 | 2.81% | 3,582,535 |
| Nov 24, 2025 | 84.75 | 85.00 | 83.07 | 83.13 | 83.13 | -2.35% | 4,384,037 |
| Nov 21, 2025 | 82.01 | 86.09 | 81.63 | 85.13 | 85.13 | 4.48% | 4,335,082 |
| Nov 20, 2025 | 82.96 | 84.43 | 81.40 | 81.48 | 81.48 | -1.84% | 2,745,323 |
| Nov 19, 2025 | 83.98 | 84.26 | 82.65 | 83.01 | 83.01 | -0.91% | 2,228,107 |
| Nov 18, 2025 | 81.83 | 84.49 | 80.93 | 83.77 | 83.77 | 3.78% | 3,915,486 |
| Nov 17, 2025 | 82.79 | 82.82 | 80.23 | 80.72 | 80.72 | -2.54% | 3,384,963 |
| Nov 14, 2025 | 82.25 | 83.35 | 82.00 | 82.82 | 82.82 | -0.34% | 2,478,071 |
| Nov 13, 2025 | 83.80 | 85.96 | 83.00 | 83.10 | 83.10 | -1.53% | 3,193,036 |
| Nov 12, 2025 | 84.92 | 86.69 | 84.16 | 84.39 | 84.39 | 2.03% | 3,948,259 |
| Nov 11, 2025 | 80.70 | 83.44 | 80.41 | 82.71 | 82.71 | 3.59% | 3,766,436 |
| Nov 10, 2025 | 82.47 | 82.60 | 79.55 | 79.84 | 79.84 | -2.36% | 4,169,378 |
| Nov 7, 2025 | 79.07 | 82.25 | 79.07 | 81.77 | 81.77 | 2.46% | 3,428,935 |
| Nov 6, 2025 | 81.31 | 81.58 | 79.32 | 79.81 | 79.81 | -2.44% | 3,388,495 |
| Nov 5, 2025 | 79.48 | 82.68 | 78.91 | 81.81 | 81.81 | 2.85% | 4,430,987 |
| Nov 4, 2025 | 80.10 | 80.25 | 79.15 | 79.54 | 79.54 | -1.95% | 3,352,579 |
| Nov 3, 2025 | 81.50 | 81.50 | 78.98 | 81.12 | 81.12 | -0.47% | 5,290,007 |
| Oct 31, 2025 | 81.46 | 82.08 | 80.30 | 81.50 | 81.50 | 0.75% | 6,043,161 |
| Oct 30, 2025 | 83.58 | 83.58 | 80.64 | 80.89 | 80.89 | -3.52% | 6,206,111 |
| Oct 29, 2025 | 87.31 | 87.60 | 83.63 | 83.84 | 83.84 | -4.30% | 6,365,745 |
| Oct 28, 2025 | 90.50 | 90.58 | 86.68 | 87.61 | 87.61 | -3.16% | 6,860,083 |
| Oct 27, 2025 | 88.30 | 90.74 | 88.21 | 90.47 | 90.47 | 4.06% | 9,525,711 |
| Oct 24, 2025 | 88.50 | 90.95 | 86.83 | 86.94 | 86.94 | -15.21% | 21,265,382 |
| Oct 23, 2025 | 101.26 | 104.08 | 100.93 | 102.54 | 102.54 | 1.64% | 9,160,748 |
| Oct 22, 2025 | 102.80 | 103.56 | 100.21 | 100.89 | 100.89 | -2.01% | 2,702,253 |
| Oct 21, 2025 | 101.58 | 104.10 | 100.86 | 102.96 | 102.96 | 2.76% | 2,924,694 |
| Oct 20, 2025 | 100.33 | 102.53 | 100.06 | 100.19 | 100.19 | 0.37% | 3,934,819 |
| Oct 17, 2025 | 97.38 | 100.51 | 97.32 | 99.82 | 99.82 | 0.77% | 3,819,778 |
| Oct 16, 2025 | 97.67 | 99.24 | 96.82 | 99.06 | 99.06 | 2.72% | 3,680,600 |
| Oct 15, 2025 | 100.02 | 100.63 | 96.17 | 96.44 | 96.44 | -2.86% | 3,420,714 |
| Oct 14, 2025 | 97.00 | 99.67 | 96.45 | 99.28 | 99.28 | 0.99% | 2,511,955 |
| Oct 13, 2025 | 95.75 | 98.53 | 95.75 | 98.31 | 98.31 | 3.41% | 2,780,349 |
| Oct 10, 2025 | 98.23 | 98.76 | 94.37 | 95.07 | 95.07 | -3.82% | 3,792,046 |
| Oct 9, 2025 | 101.63 | 102.10 | 98.38 | 98.85 | 98.85 | -2.69% | 2,879,210 |