Deckers Outdoor Corporation (DECK)
NYSE: DECK · Real-Time Price · USD
106.18
-0.59 (-0.55%)
At close: Apr 28, 2026, 4:00 PM EDT
106.11
-0.07 (-0.07%)
After-hours: Apr 28, 2026, 7:55 PM EDT
Deckers Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 107.27 | 107.93 | 105.67 | 106.18 | 106.18 | -0.55% | 1,299,705 |
| Apr 27, 2026 | 108.70 | 109.15 | 106.56 | 106.77 | 106.77 | -1.62% | 1,241,237 |
| Apr 24, 2026 | 107.70 | 109.34 | 107.40 | 108.53 | 108.53 | 0.76% | 1,052,942 |
| Apr 23, 2026 | 106.99 | 107.96 | 105.50 | 107.71 | 107.71 | 0.02% | 1,448,564 |
| Apr 22, 2026 | 110.53 | 110.56 | 107.07 | 107.69 | 107.69 | -2.25% | 1,578,113 |
| Apr 21, 2026 | 110.80 | 112.78 | 109.83 | 110.17 | 110.17 | -0.80% | 1,404,013 |
| Apr 20, 2026 | 111.78 | 113.66 | 109.29 | 111.06 | 111.06 | -1.28% | 1,599,940 |
| Apr 17, 2026 | 110.70 | 113.87 | 110.59 | 112.50 | 112.50 | 3.85% | 1,839,839 |
| Apr 16, 2026 | 109.45 | 110.91 | 108.24 | 108.33 | 108.33 | -0.50% | 1,503,091 |
| Apr 15, 2026 | 108.56 | 110.32 | 108.15 | 108.87 | 108.87 | 0.98% | 1,389,970 |
| Apr 14, 2026 | 108.67 | 110.34 | 107.47 | 107.81 | 107.81 | -0.31% | 1,387,735 |
| Apr 13, 2026 | 107.68 | 108.65 | 106.67 | 108.14 | 108.14 | 0.26% | 1,224,121 |
| Apr 10, 2026 | 110.30 | 110.99 | 107.00 | 107.86 | 107.86 | -1.74% | 1,307,600 |
| Apr 9, 2026 | 106.00 | 110.44 | 105.07 | 109.77 | 109.77 | 3.22% | 1,528,075 |
| Apr 8, 2026 | 105.58 | 107.36 | 105.34 | 106.35 | 106.35 | 6.07% | 2,075,735 |
| Apr 7, 2026 | 101.46 | 102.38 | 99.43 | 100.26 | 100.26 | -1.36% | 1,810,512 |
| Apr 6, 2026 | 97.95 | 101.77 | 97.54 | 101.64 | 101.64 | 3.39% | 1,612,889 |
| Apr 2, 2026 | 98.89 | 101.16 | 97.60 | 98.31 | 98.31 | -2.58% | 1,648,722 |
| Apr 1, 2026 | 98.78 | 103.43 | 98.01 | 100.91 | 100.91 | 0.82% | 2,397,294 |
| Mar 31, 2026 | 96.58 | 100.51 | 96.30 | 100.09 | 100.09 | 5.39% | 2,417,229 |
| Mar 30, 2026 | 94.31 | 95.50 | 93.43 | 94.97 | 94.97 | 0.98% | 2,034,885 |
| Mar 27, 2026 | 93.54 | 94.95 | 92.56 | 94.05 | 94.05 | 0.38% | 1,928,350 |
| Mar 26, 2026 | 99.75 | 101.34 | 93.42 | 93.69 | 93.69 | -6.36% | 3,135,847 |
| Mar 25, 2026 | 102.49 | 103.18 | 98.85 | 100.05 | 100.05 | -1.32% | 1,959,725 |
| Mar 24, 2026 | 101.47 | 101.95 | 100.00 | 101.39 | 101.39 | -1.03% | 2,061,388 |
| Mar 23, 2026 | 103.07 | 103.69 | 101.10 | 102.45 | 102.45 | 2.01% | 2,416,944 |
| Mar 20, 2026 | 103.88 | 105.19 | 99.56 | 100.43 | 100.43 | -4.27% | 3,472,708 |
| Mar 19, 2026 | 103.50 | 106.37 | 103.08 | 104.91 | 104.91 | 0.35% | 1,990,675 |
| Mar 18, 2026 | 104.05 | 107.39 | 104.01 | 104.54 | 104.54 | -0.16% | 2,169,220 |
| Mar 17, 2026 | 102.58 | 104.76 | 102.51 | 104.71 | 104.71 | 2.95% | 1,610,043 |
| Mar 16, 2026 | 101.68 | 102.87 | 99.98 | 101.71 | 101.71 | 0.92% | 2,118,613 |
| Mar 13, 2026 | 101.31 | 103.37 | 100.71 | 100.78 | 100.78 | 0.09% | 1,974,698 |
| Mar 12, 2026 | 100.95 | 103.13 | 100.36 | 100.69 | 100.69 | -1.98% | 2,139,743 |
| Mar 11, 2026 | 106.18 | 106.65 | 102.12 | 102.72 | 102.72 | -2.41% | 2,080,911 |
| Mar 10, 2026 | 104.58 | 107.31 | 103.08 | 105.26 | 105.26 | 0.90% | 2,103,234 |
| Mar 9, 2026 | 102.18 | 104.54 | 99.93 | 104.32 | 104.32 | 0.07% | 2,288,694 |
| Mar 6, 2026 | 106.96 | 107.38 | 103.73 | 104.25 | 104.25 | -3.10% | 2,386,644 |
| Mar 5, 2026 | 107.65 | 110.00 | 106.69 | 107.58 | 107.58 | -1.07% | 2,201,526 |
| 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 |