Skip to main content
Deckers Outdoor Corporation (DECK)
NYSE: DECK · Real-Time Price · USD
104.56
+1.97 (1.92%)
At close: Jun 26, 2026, 4:00 PM EDT
105.13
+0.57 (0.54%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Deckers Outdoor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026102.32104.94102.00104.56104.561.92%5,119,901
Jun 25, 2026104.84106.16101.10102.59102.59-2.94%1,924,038
Jun 24, 2026103.51107.03103.47105.70105.702.00%1,784,272
Jun 23, 2026103.59104.92102.92103.63103.63-1.84%2,175,782
Jun 22, 2026107.97108.40103.58105.57105.57-3.24%2,209,949
Jun 18, 2026108.00110.59107.40109.11109.113.21%3,798,054
Jun 17, 2026110.23111.92105.55105.72105.72-4.04%2,226,414
Jun 16, 2026112.88114.82110.10110.17110.17-2.07%1,289,508
Jun 15, 2026115.00116.06112.25112.50112.50-1.17%1,875,350
Jun 12, 2026116.50116.50113.68113.83113.83-0.47%1,472,762
Jun 11, 2026111.76114.41110.85114.37114.372.87%1,451,444
Jun 10, 2026111.91112.68110.05111.18111.18-1.16%1,368,592
Jun 9, 2026111.38115.00110.21112.48112.482.51%1,696,183
Jun 8, 2026107.96111.25107.50109.73109.731.48%1,700,377
Jun 5, 2026108.01109.78107.21108.13108.13-0.76%1,180,989
Jun 4, 2026108.79109.38107.17108.96108.961.49%1,536,284
Jun 3, 2026108.56109.93105.13107.36107.36-3.10%2,347,605
Jun 2, 2026110.72112.75110.46110.79110.79-0.03%1,414,912
Jun 1, 2026112.43113.50110.05110.82110.82-2.66%1,724,352
May 29, 2026114.79115.25113.12113.85113.85-0.40%2,531,555
May 28, 2026113.56115.63111.33114.31114.31-0.05%1,964,049
May 27, 2026112.65115.83112.65114.37114.372.63%2,521,936
May 26, 2026107.50111.49105.00111.44111.444.47%3,025,900
May 22, 2026102.05106.8099.38106.67106.673.95%5,149,246
May 21, 202698.35102.9997.18102.62102.624.46%3,832,577
May 20, 202693.9198.2592.3198.2498.244.21%2,333,682
May 19, 202694.4095.7293.0694.2794.27-0.36%2,126,586
May 18, 202693.6196.8093.2894.6194.611.12%2,446,496
May 15, 202694.6895.0992.9893.5693.56-1.48%1,772,699
May 14, 202695.0295.7594.0994.9794.971.11%1,892,610
May 13, 202694.6995.6793.7593.9393.93-1.01%1,819,250
May 12, 202695.9595.9694.3394.8994.89-1.82%2,306,058
May 11, 202699.4199.4396.2996.6596.65-3.75%2,071,498
May 8, 2026101.94102.6299.23100.42100.42-2.24%1,779,715
May 7, 2026104.92106.01102.20102.72102.72-1.15%1,791,317
May 6, 2026102.95104.69101.01103.92103.925.46%2,139,174
May 5, 202697.7499.5096.7898.5498.540.91%2,243,043
May 4, 202699.65100.4997.0097.6597.65-3.20%1,792,030
May 1, 2026103.12103.76100.38100.88100.88-1.29%1,382,621
Apr 30, 2026101.17103.73101.10102.20102.200.85%1,792,207
Apr 29, 2026105.44105.94100.44101.34101.34-4.56%2,398,537
Apr 28, 2026107.27107.93105.67106.18106.18-0.55%1,300,010
Apr 27, 2026108.70109.15106.56106.77106.77-1.62%1,241,461
Apr 24, 2026107.70109.34107.40108.53108.530.76%1,074,620
Apr 23, 2026106.99107.96105.50107.71107.710.02%1,458,074
Apr 22, 2026110.53110.56107.07107.69107.69-2.25%1,609,688
Apr 21, 2026110.80112.78109.83110.17110.17-0.80%1,404,294
Apr 20, 2026111.78113.66109.29111.06111.06-1.28%1,600,204
Apr 17, 2026110.70113.87110.59112.50112.503.85%1,841,593
Apr 16, 2026109.45110.91108.24108.33108.33-0.50%1,503,286
Apr 15, 2026108.56110.32108.15108.87108.870.98%1,391,692
Apr 14, 2026108.67110.34107.47107.81107.81-0.31%1,389,833
Apr 13, 2026107.68108.65106.67108.14108.140.26%1,225,196
Apr 10, 2026110.30110.99107.00107.86107.86-1.74%1,308,064
Apr 9, 2026106.00110.44105.07109.77109.773.22%1,529,244
Apr 8, 2026105.58107.36105.34106.35106.356.07%2,077,038
Apr 7, 2026101.46102.3899.43100.26100.26-1.36%1,821,367
Apr 6, 202697.95101.7797.54101.64101.643.39%1,613,066
Apr 2, 202698.89101.1697.6098.3198.31-2.58%1,651,275
Apr 1, 202698.78103.4398.01100.91100.910.82%2,397,892
Mar 31, 202696.58100.5196.30100.09100.095.39%2,470,826
Mar 30, 202694.3195.5093.4394.9794.970.98%2,041,902
Mar 27, 202693.5494.9592.5694.0594.050.38%1,930,052
Mar 26, 202699.75101.3493.4293.6993.69-6.36%3,137,417
Mar 25, 2026102.49103.1898.85100.05100.05-1.32%1,960,192
Mar 24, 2026101.47101.95100.00101.39101.39-1.03%2,062,748
Mar 23, 2026103.07103.69101.10102.45102.452.01%2,416,990
Mar 20, 2026103.88105.1999.56100.43100.43-4.27%3,669,772
Mar 19, 2026103.50106.37103.08104.91104.910.35%1,998,885
Mar 18, 2026104.05107.39104.01104.54104.54-0.16%2,170,704
Mar 17, 2026102.58104.76102.51104.71104.712.95%1,611,105
Mar 16, 2026101.68102.8799.98101.71101.710.92%2,119,122
Mar 13, 2026101.31103.37100.71100.78100.780.09%1,975,673
Mar 12, 2026100.95103.13100.36100.69100.69-1.98%2,167,124
Mar 11, 2026106.18106.65102.12102.72102.72-2.41%2,081,866
Mar 10, 2026104.58107.31103.08105.26105.260.90%2,103,862
Mar 9, 2026102.18104.5499.93104.32104.320.07%2,290,303
Mar 6, 2026106.96107.38103.73104.25104.25-3.10%2,387,320
Mar 5, 2026107.65110.00106.69107.58107.58-1.07%2,203,721
Mar 4, 2026109.86110.41107.43108.74108.74-1.02%1,683,186
Mar 3, 2026109.77110.62106.78109.86109.86-4.06%2,942,187
Mar 2, 2026115.05116.20112.60114.51114.51-2.35%2,193,113
Feb 27, 2026117.20118.50115.60117.27117.27-1.79%2,236,200
Feb 26, 2026119.86121.26118.86119.41119.41-0.01%1,806,301
Feb 25, 2026120.40122.10118.71119.42119.42-1.26%2,295,098
Feb 24, 2026118.99120.97117.77120.94120.942.34%2,436,935
Feb 23, 2026117.89119.00114.53118.17118.17-0.44%2,436,676
Feb 20, 2026119.52122.29116.52118.69118.690.53%2,779,750
Feb 19, 2026118.39119.67117.12118.07118.07-0.69%1,757,716
Feb 18, 2026116.34119.16115.60118.89118.891.31%1,894,212
Feb 17, 2026116.37118.67115.20117.35117.351.40%2,043,280
Feb 13, 2026116.02116.83113.40115.73115.73-0.25%1,898,685
Feb 12, 2026117.32119.57114.81116.02116.020.57%2,497,186
Feb 11, 2026115.95116.99114.45115.36115.36-0.13%2,256,389
Feb 10, 2026115.49116.43114.23115.51115.510.88%2,069,479
Feb 9, 2026115.78116.42114.23114.50114.50-0.82%1,898,863
Feb 6, 2026111.42115.59111.42115.45115.453.85%2,157,500
Feb 5, 2026111.77114.07110.05111.17111.17-0.96%2,115,569
Feb 4, 2026113.76115.00110.96112.25112.25-0.96%4,045,944
Feb 3, 2026116.23117.09111.67113.34113.34-2.50%4,649,811