Singapore markets open in 1 hour 54 minutes

Deckers Outdoor Corporation (DECK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
247.59+6.67 (+2.77%)
At close: 04:00PM EDT
252.32 +4.73 (+1.91%)
After hours: 06:28PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 2022236.07251.73235.94247.59247.59515,584
24 May 2022244.23245.01233.04240.92240.92515,000
23 May 2022257.00257.00240.10248.13248.13672,300
20 May 2022264.96272.25246.51255.28255.282,102,400
19 May 2022224.36228.24212.93226.79226.791,087,500
18 May 2022235.00235.36223.02227.29227.29719,700
17 May 2022246.34248.24236.47244.20244.20463,100
16 May 2022244.44246.71237.01239.00239.00548,300
13 May 2022242.70249.94241.50246.51246.51427,700
12 May 2022225.62241.41225.62236.70236.70311,700
11 May 2022243.13245.43228.61229.14229.14457,400
10 May 2022242.89245.45229.85236.51236.51383,300
09 May 2022241.80250.58235.63237.00237.00464,800
06 May 2022255.35255.35239.91246.65246.65407,000
05 May 2022272.97275.30254.90258.99258.99313,100
04 May 2022270.88279.73263.48279.08279.08214,900
03 May 2022271.41274.79265.09271.45271.45232,100
02 May 2022263.61273.88262.08273.08273.08317,400
29 Apr 2022271.15278.10265.35265.75265.75212,900
28 Apr 2022267.66275.35262.84273.32273.32241,800
27 Apr 2022262.42273.42261.80264.98264.98267,000
26 Apr 2022273.89278.43261.70262.19262.19302,600
25 Apr 2022269.91278.53266.49278.52278.52485,000
22 Apr 2022286.26286.50273.55273.96273.96396,300
21 Apr 2022297.23299.40285.52289.15289.15658,400
20 Apr 2022294.51298.97289.40289.63289.63425,500
19 Apr 2022272.68290.98272.68290.36290.36350,400
18 Apr 2022270.00272.27264.80270.98270.98282,100
14 Apr 2022273.97275.92268.73271.24271.24333,800
13 Apr 2022264.36273.91264.36271.83271.83317,100
12 Apr 2022264.45271.94261.99265.35265.35377,500
11 Apr 2022256.69267.23256.69260.36260.36269,200
08 Apr 2022267.42270.87262.99263.73263.73332,400
07 Apr 2022265.88270.93262.46267.96267.96331,000
06 Apr 2022270.60271.37261.35268.24268.24359,600
05 Apr 2022284.92285.26272.84276.15276.15442,100
04 Apr 2022277.56287.95276.82286.80286.80406,700
01 Apr 2022275.73279.30274.00276.67276.67295,200
31 Mar 2022281.00282.37273.66273.77273.77350,500
30 Mar 2022286.65286.65279.15281.39281.39329,700
29 Mar 2022281.30292.35281.28289.00289.00409,100
28 Mar 2022269.75275.69265.17275.59275.59277,400
25 Mar 2022270.63272.33265.51268.69268.69369,700
24 Mar 2022271.55273.06265.89270.06270.06610,400
23 Mar 2022278.00281.02268.80269.43269.43723,000
22 Mar 2022281.10286.04277.24280.26280.26492,300
21 Mar 2022288.71289.62275.20278.29278.29341,300
18 Mar 2022277.08291.56275.52291.18291.18972,000
17 Mar 2022272.86276.98272.02276.47276.47406,500
16 Mar 2022263.86275.61262.56275.54275.54531,200
15 Mar 2022251.36261.26250.58259.97259.97358,100
14 Mar 2022256.20261.15248.98250.77250.77368,800
11 Mar 2022260.99263.81255.42257.41257.41566,300
10 Mar 2022244.78261.49244.78259.39259.39800,600
09 Mar 2022252.46260.03249.71251.53251.53367,900
08 Mar 2022235.27246.04233.90241.68241.68562,200
07 Mar 2022244.59245.08231.88234.80234.80966,000
04 Mar 2022267.41267.41244.28245.56245.56790,000
03 Mar 2022284.84285.20267.12268.33268.33340,900
02 Mar 2022273.54283.98271.56281.57281.57499,000
01 Mar 2022285.89288.95268.73271.42271.42462,400
28 Feb 2022284.46289.12280.96288.64288.64364,800
25 Feb 2022285.00289.54280.53287.55287.55401,100
24 Feb 2022267.08286.43267.08284.72284.72592,900
23 Feb 2022288.79288.79279.33279.82279.82455,600
22 Feb 2022290.91300.64283.42285.64285.64378,900
18 Feb 2022298.36302.88294.24296.26296.26286,200
17 Feb 2022321.16324.17299.36299.79299.79325,400
16 Feb 2022313.30329.72308.31324.58324.58736,900
15 Feb 2022304.88314.68304.88313.98313.98388,600
14 Feb 2022302.05309.41298.73301.07301.07549,900
11 Feb 2022306.60309.74300.80304.11304.11613,700
10 Feb 2022298.00319.00298.00306.17306.17351,400
09 Feb 2022307.27313.81304.45309.40309.40433,000
08 Feb 2022294.00302.26290.24300.13300.13626,700
07 Feb 2022303.08306.27294.00296.17296.17568,400
04 Feb 2022305.00317.70294.00303.77303.771,062,500
03 Feb 2022322.70332.34321.43322.15322.15451,400
02 Feb 2022332.61333.92323.98330.44330.44477,800
01 Feb 2022322.32331.42316.51329.26329.26442,700
31 Jan 2022306.34320.24305.20320.23320.23347,800
28 Jan 2022299.91305.08289.23305.01305.01437,800
27 Jan 2022301.30307.50296.53298.84298.84232,000
26 Jan 2022316.90319.91295.56298.87298.87411,100
25 Jan 2022312.42313.56304.75307.14307.14331,800
24 Jan 2022305.08321.34295.88320.98320.98419,600
21 Jan 2022310.24318.04304.27311.67311.67319,800
20 Jan 2022320.37324.63310.58312.15312.15256,000
19 Jan 2022325.31329.44317.06317.50317.50385,400
18 Jan 2022321.84326.69320.23322.79322.79311,400
14 Jan 2022327.76328.80315.63323.82323.82347,000
13 Jan 2022342.99345.82333.04334.13334.13174,400
12 Jan 2022342.96350.10337.47341.17341.17282,200
11 Jan 2022335.05340.84324.00339.38339.38391,400
10 Jan 2022329.17331.80316.34331.71331.71564,900
07 Jan 2022346.86354.83337.03338.10338.10239,200
06 Jan 2022339.91350.63333.82348.83348.83278,400
05 Jan 2022353.12360.40341.65342.20342.20377,500
04 Jan 2022366.53373.41357.84358.21358.21257,700
03 Jan 2022367.24372.91365.26367.94367.94247,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...