DECK - Deckers Outdoor Corporation

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 2023435.01472.23424.36465.18465.181,344,900
25 May 2023444.88456.38441.17450.01450.01877,900
24 May 2023449.32449.94437.11440.33440.33601,800
23 May 2023451.42451.42443.67448.79448.79484,100
22 May 2023459.00460.42451.36456.20456.20442,900
19 May 2023460.00460.69441.74454.79454.79909,200
18 May 2023469.75479.99466.90472.51472.51283,300
17 May 2023472.42474.64464.42470.37470.37498,300
16 May 2023484.33488.70467.31473.33473.33557,900
15 May 2023490.89494.33487.62491.52491.52368,500
12 May 2023490.59495.96485.62490.58490.58387,200
11 May 2023495.55497.63489.43490.44490.44276,900
10 May 2023503.48503.48487.22495.74495.74236,700
09 May 2023490.52498.07489.77496.91496.91313,400
08 May 2023486.00497.00482.91494.66494.66291,900
05 May 2023484.07489.07480.12485.24485.24204,600
04 May 2023480.90484.02475.35478.77478.77267,500
03 May 2023483.13490.61480.16484.91484.91363,600
02 May 2023483.62486.00474.17484.92484.92217,200
01 May 2023481.44490.23479.61485.96485.96268,700
28 Apr 2023470.12480.00469.15479.34479.34341,700
27 Apr 2023475.01478.15460.81475.35475.35579,800
26 Apr 2023475.17481.04475.17478.55478.55261,400
25 Apr 2023488.72489.91475.00476.27476.27392,000
24 Apr 2023486.88492.44482.99489.85489.85274,300
21 Apr 2023480.22488.34477.44486.68486.68321,100
20 Apr 2023479.07485.07479.07479.62479.62250,900
19 Apr 2023476.73480.95476.34480.69480.69357,800
18 Apr 2023469.24480.15467.70477.44477.44406,700
17 Apr 2023472.58475.04464.16467.90467.90301,500
14 Apr 2023465.50471.53463.92467.04467.04202,100
13 Apr 2023462.42464.43457.20463.11463.11225,200
12 Apr 2023457.95462.92456.96457.77457.77253,100
11 Apr 2023459.86460.88455.92457.23457.23206,600
10 Apr 2023444.66459.39444.52458.06458.06321,100
06 Apr 2023445.22448.00439.27446.39446.39374,900
05 Apr 2023451.42452.27445.35449.18449.18208,700
04 Apr 2023455.74459.99448.21455.26455.26336,600
03 Apr 2023450.08454.09446.52453.54453.54390,700
31 Mar 2023449.70454.43446.52449.55449.55488,000
30 Mar 2023452.83456.92446.42447.96447.96442,500
29 Mar 2023455.16455.20447.88451.73451.73294,100
28 Mar 2023451.26457.66448.13451.63451.63428,300
27 Mar 2023445.40450.12441.10448.14448.14335,600
24 Mar 2023439.48444.57435.02442.75442.75263,200
23 Mar 2023437.99445.81435.50442.24442.24378,600
22 Mar 2023436.45446.89432.97433.29433.29490,800
21 Mar 2023423.15441.57423.15439.88439.88497,400
20 Mar 2023414.44419.91412.60415.51415.51236,900
17 Mar 2023414.37417.45405.54412.24412.24462,900
16 Mar 2023403.24418.62403.24416.75416.75256,500
15 Mar 2023409.81413.30395.91406.39406.39388,900
14 Mar 2023415.76425.27414.43420.00420.00289,400
13 Mar 2023404.94413.74401.27409.73409.73495,600
10 Mar 2023424.36424.36405.31412.32412.32398,000
09 Mar 2023430.76433.69421.22423.61423.61245,300
08 Mar 2023430.78433.70425.98430.47430.47278,100
07 Mar 2023434.15443.80431.19431.42431.42428,800
06 Mar 2023428.50435.70427.73433.52433.52387,000
03 Mar 2023423.31428.75420.73428.41428.41267,300
02 Mar 2023414.41421.59411.95420.84420.84256,700
01 Mar 2023416.61425.53412.50415.59415.59271,000
28 Feb 2023406.58420.50406.58416.35416.35432,300
27 Feb 2023404.27408.96403.29406.38406.38399,300
24 Feb 2023401.35403.16397.62400.20400.20262,800
23 Feb 2023404.35407.95402.26404.04404.04334,400
22 Feb 2023399.43403.36397.15402.61402.61322,200
21 Feb 2023401.00409.95398.69399.48399.48464,800
17 Feb 2023407.26410.91403.77405.38405.38440,100
16 Feb 2023410.92417.55405.52407.01407.01479,400
15 Feb 2023420.29422.33415.24415.49415.49420,400
14 Feb 2023418.17430.13418.04423.33423.33324,100
13 Feb 2023418.31423.34414.55421.20421.20413,200
10 Feb 2023417.23425.28411.45414.53414.53525,900
09 Feb 2023420.00424.03417.33420.80420.80630,900
08 Feb 2023412.75415.91408.13414.77414.77378,100
07 Feb 2023414.76418.65409.65417.61417.61350,100
06 Feb 2023408.62419.73408.61416.22416.22403,900
03 Feb 2023415.29424.92409.05414.36414.36715,800
02 Feb 2023430.34433.31417.16421.33421.33699,100
01 Feb 2023424.08430.63418.50428.39428.39399,100
31 Jan 2023422.32427.48417.23427.48427.48475,800
30 Jan 2023424.33430.72419.91420.35420.35374,900
27 Jan 2023419.53428.22419.53426.51426.51514,700
26 Jan 2023426.28428.03416.24421.02421.02374,000
25 Jan 2023419.29421.85411.07420.55420.55347,500
24 Jan 2023419.00425.20416.58422.74422.74250,500
23 Jan 2023422.36428.13419.88422.28422.28288,000
20 Jan 2023418.00420.42414.26418.00418.00265,300
19 Jan 2023419.12422.05415.72416.94416.94346,900
18 Jan 2023420.35427.01420.01420.34420.34311,200
17 Jan 2023418.32423.84417.99420.00420.00253,000
13 Jan 2023413.18422.69413.11420.92420.92358,800
12 Jan 2023411.99419.09408.61416.72416.72322,500
11 Jan 2023406.15411.32406.15410.46410.46388,600
10 Jan 2023407.67413.35402.25406.00406.00360,000
09 Jan 2023394.09412.95392.21405.85405.85457,900
06 Jan 2023399.81402.77395.21397.57397.57307,900
05 Jan 2023388.30397.78382.56395.08395.08306,600
04 Jan 2023389.57397.12387.06389.94389.94454,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...