Mail

DECK - Deckers Outdoor Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	435.01	472.23	424.36	465.18	465.18	1,344,900
25 May 2023	444.88	456.38	441.17	450.01	450.01	877,900
24 May 2023	449.32	449.94	437.11	440.33	440.33	601,800
23 May 2023	451.42	451.42	443.67	448.79	448.79	484,100
22 May 2023	459.00	460.42	451.36	456.20	456.20	442,900
19 May 2023	460.00	460.69	441.74	454.79	454.79	909,200
18 May 2023	469.75	479.99	466.90	472.51	472.51	283,300
17 May 2023	472.42	474.64	464.42	470.37	470.37	498,300
16 May 2023	484.33	488.70	467.31	473.33	473.33	557,900
15 May 2023	490.89	494.33	487.62	491.52	491.52	368,500
12 May 2023	490.59	495.96	485.62	490.58	490.58	387,200
11 May 2023	495.55	497.63	489.43	490.44	490.44	276,900
10 May 2023	503.48	503.48	487.22	495.74	495.74	236,700
09 May 2023	490.52	498.07	489.77	496.91	496.91	313,400
08 May 2023	486.00	497.00	482.91	494.66	494.66	291,900
05 May 2023	484.07	489.07	480.12	485.24	485.24	204,600
04 May 2023	480.90	484.02	475.35	478.77	478.77	267,500
03 May 2023	483.13	490.61	480.16	484.91	484.91	363,600
02 May 2023	483.62	486.00	474.17	484.92	484.92	217,200
01 May 2023	481.44	490.23	479.61	485.96	485.96	268,700
28 Apr 2023	470.12	480.00	469.15	479.34	479.34	341,700
27 Apr 2023	475.01	478.15	460.81	475.35	475.35	579,800
26 Apr 2023	475.17	481.04	475.17	478.55	478.55	261,400
25 Apr 2023	488.72	489.91	475.00	476.27	476.27	392,000
24 Apr 2023	486.88	492.44	482.99	489.85	489.85	274,300
21 Apr 2023	480.22	488.34	477.44	486.68	486.68	321,100
20 Apr 2023	479.07	485.07	479.07	479.62	479.62	250,900
19 Apr 2023	476.73	480.95	476.34	480.69	480.69	357,800
18 Apr 2023	469.24	480.15	467.70	477.44	477.44	406,700
17 Apr 2023	472.58	475.04	464.16	467.90	467.90	301,500
14 Apr 2023	465.50	471.53	463.92	467.04	467.04	202,100
13 Apr 2023	462.42	464.43	457.20	463.11	463.11	225,200
12 Apr 2023	457.95	462.92	456.96	457.77	457.77	253,100
11 Apr 2023	459.86	460.88	455.92	457.23	457.23	206,600
10 Apr 2023	444.66	459.39	444.52	458.06	458.06	321,100
06 Apr 2023	445.22	448.00	439.27	446.39	446.39	374,900
05 Apr 2023	451.42	452.27	445.35	449.18	449.18	208,700
04 Apr 2023	455.74	459.99	448.21	455.26	455.26	336,600
03 Apr 2023	450.08	454.09	446.52	453.54	453.54	390,700
31 Mar 2023	449.70	454.43	446.52	449.55	449.55	488,000
30 Mar 2023	452.83	456.92	446.42	447.96	447.96	442,500
29 Mar 2023	455.16	455.20	447.88	451.73	451.73	294,100
28 Mar 2023	451.26	457.66	448.13	451.63	451.63	428,300
27 Mar 2023	445.40	450.12	441.10	448.14	448.14	335,600
24 Mar 2023	439.48	444.57	435.02	442.75	442.75	263,200
23 Mar 2023	437.99	445.81	435.50	442.24	442.24	378,600
22 Mar 2023	436.45	446.89	432.97	433.29	433.29	490,800
21 Mar 2023	423.15	441.57	423.15	439.88	439.88	497,400
20 Mar 2023	414.44	419.91	412.60	415.51	415.51	236,900
17 Mar 2023	414.37	417.45	405.54	412.24	412.24	462,900
16 Mar 2023	403.24	418.62	403.24	416.75	416.75	256,500
15 Mar 2023	409.81	413.30	395.91	406.39	406.39	388,900
14 Mar 2023	415.76	425.27	414.43	420.00	420.00	289,400
13 Mar 2023	404.94	413.74	401.27	409.73	409.73	495,600
10 Mar 2023	424.36	424.36	405.31	412.32	412.32	398,000
09 Mar 2023	430.76	433.69	421.22	423.61	423.61	245,300
08 Mar 2023	430.78	433.70	425.98	430.47	430.47	278,100
07 Mar 2023	434.15	443.80	431.19	431.42	431.42	428,800
06 Mar 2023	428.50	435.70	427.73	433.52	433.52	387,000
03 Mar 2023	423.31	428.75	420.73	428.41	428.41	267,300
02 Mar 2023	414.41	421.59	411.95	420.84	420.84	256,700
01 Mar 2023	416.61	425.53	412.50	415.59	415.59	271,000
28 Feb 2023	406.58	420.50	406.58	416.35	416.35	432,300
27 Feb 2023	404.27	408.96	403.29	406.38	406.38	399,300
24 Feb 2023	401.35	403.16	397.62	400.20	400.20	262,800
23 Feb 2023	404.35	407.95	402.26	404.04	404.04	334,400
22 Feb 2023	399.43	403.36	397.15	402.61	402.61	322,200
21 Feb 2023	401.00	409.95	398.69	399.48	399.48	464,800
17 Feb 2023	407.26	410.91	403.77	405.38	405.38	440,100
16 Feb 2023	410.92	417.55	405.52	407.01	407.01	479,400
15 Feb 2023	420.29	422.33	415.24	415.49	415.49	420,400
14 Feb 2023	418.17	430.13	418.04	423.33	423.33	324,100
13 Feb 2023	418.31	423.34	414.55	421.20	421.20	413,200
10 Feb 2023	417.23	425.28	411.45	414.53	414.53	525,900
09 Feb 2023	420.00	424.03	417.33	420.80	420.80	630,900
08 Feb 2023	412.75	415.91	408.13	414.77	414.77	378,100
07 Feb 2023	414.76	418.65	409.65	417.61	417.61	350,100
06 Feb 2023	408.62	419.73	408.61	416.22	416.22	403,900
03 Feb 2023	415.29	424.92	409.05	414.36	414.36	715,800
02 Feb 2023	430.34	433.31	417.16	421.33	421.33	699,100
01 Feb 2023	424.08	430.63	418.50	428.39	428.39	399,100
31 Jan 2023	422.32	427.48	417.23	427.48	427.48	475,800
30 Jan 2023	424.33	430.72	419.91	420.35	420.35	374,900
27 Jan 2023	419.53	428.22	419.53	426.51	426.51	514,700
26 Jan 2023	426.28	428.03	416.24	421.02	421.02	374,000
25 Jan 2023	419.29	421.85	411.07	420.55	420.55	347,500
24 Jan 2023	419.00	425.20	416.58	422.74	422.74	250,500
23 Jan 2023	422.36	428.13	419.88	422.28	422.28	288,000
20 Jan 2023	418.00	420.42	414.26	418.00	418.00	265,300
19 Jan 2023	419.12	422.05	415.72	416.94	416.94	346,900
18 Jan 2023	420.35	427.01	420.01	420.34	420.34	311,200
17 Jan 2023	418.32	423.84	417.99	420.00	420.00	253,000
13 Jan 2023	413.18	422.69	413.11	420.92	420.92	358,800
12 Jan 2023	411.99	419.09	408.61	416.72	416.72	322,500
11 Jan 2023	406.15	411.32	406.15	410.46	410.46	388,600
10 Jan 2023	407.67	413.35	402.25	406.00	406.00	360,000
09 Jan 2023	394.09	412.95	392.21	405.85	405.85	457,900
06 Jan 2023	399.81	402.77	395.21	397.57	397.57	307,900
05 Jan 2023	388.30	397.78	382.56	395.08	395.08	306,600
04 Jan 2023	389.57	397.12	387.06	389.94	389.94	454,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...