Deckers Outdoor Corporation (DECK)
NYSE: DECK · Real-Time Price · USD
105.77
-0.06 (-0.06%)
At close: Sep 26, 2025, 4:00 PM EDT
105.99
+0.22 (0.21%)
After-hours: Sep 26, 2025, 7:54 PM EDT
Deckers Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 106.22 | 106.60 | 104.94 | 105.77 | 105.77 | -0.06% | 2,344,545 |
| Sep 25, 2025 | 110.49 | 110.83 | 105.74 | 105.83 | 105.83 | -4.85% | 3,089,346 |
| Sep 24, 2025 | 111.50 | 113.91 | 110.55 | 111.23 | 111.23 | -0.71% | 2,042,946 |
| Sep 23, 2025 | 113.36 | 114.04 | 111.97 | 112.03 | 112.03 | -1.05% | 2,140,076 |
| Sep 22, 2025 | 113.58 | 115.45 | 112.81 | 113.22 | 113.22 | -0.50% | 2,415,555 |
| Sep 19, 2025 | 116.10 | 116.10 | 113.56 | 113.79 | 113.79 | -1.42% | 4,551,007 |
| Sep 18, 2025 | 118.00 | 119.26 | 115.28 | 115.43 | 115.43 | -2.74% | 2,906,103 |
| Sep 17, 2025 | 118.63 | 121.19 | 117.68 | 118.68 | 118.68 | -0.01% | 2,170,023 |
| Sep 16, 2025 | 118.25 | 119.04 | 115.50 | 118.69 | 118.69 | 0.03% | 2,213,093 |
| Sep 15, 2025 | 118.72 | 120.30 | 117.17 | 118.66 | 118.66 | 0.14% | 2,640,224 |
| Sep 12, 2025 | 118.70 | 119.79 | 116.00 | 118.50 | 118.50 | 0.53% | 2,445,877 |
| Sep 11, 2025 | 114.93 | 118.26 | 114.72 | 117.87 | 117.87 | 3.28% | 1,864,807 |
| Sep 10, 2025 | 115.13 | 116.15 | 113.53 | 114.13 | 114.13 | -1.11% | 1,712,269 |
| Sep 9, 2025 | 116.50 | 116.96 | 114.79 | 115.41 | 115.41 | -1.50% | 1,888,962 |
| Sep 8, 2025 | 119.70 | 119.90 | 116.07 | 117.17 | 117.17 | -2.68% | 3,721,165 |
| Sep 5, 2025 | 122.93 | 124.88 | 120.30 | 120.40 | 120.40 | -2.83% | 2,193,640 |
| Sep 4, 2025 | 123.30 | 124.46 | 121.51 | 123.91 | 123.91 | 0.19% | 2,872,919 |
| Sep 3, 2025 | 123.21 | 125.45 | 122.74 | 123.67 | 123.67 | 0.64% | 2,993,510 |
| Sep 2, 2025 | 118.76 | 123.31 | 118.46 | 122.88 | 122.88 | 2.72% | 3,265,343 |
| Aug 29, 2025 | 118.36 | 121.10 | 118.25 | 119.63 | 119.63 | 1.26% | 2,665,075 |
| Aug 28, 2025 | 117.43 | 118.44 | 116.23 | 118.14 | 118.14 | 1.21% | 2,354,515 |
| Aug 27, 2025 | 114.09 | 117.20 | 113.60 | 116.73 | 116.73 | 2.67% | 2,715,771 |
| Aug 26, 2025 | 113.51 | 114.72 | 113.10 | 113.69 | 113.69 | 0.58% | 3,016,984 |
| Aug 25, 2025 | 108.88 | 113.19 | 108.66 | 113.03 | 113.03 | 3.60% | 3,481,042 |
| Aug 22, 2025 | 105.17 | 109.16 | 104.90 | 109.10 | 109.10 | 4.21% | 2,457,059 |
| Aug 21, 2025 | 103.55 | 104.92 | 102.50 | 104.69 | 104.69 | 0.62% | 1,419,869 |
| Aug 20, 2025 | 105.00 | 106.25 | 103.29 | 104.05 | 104.05 | -1.39% | 3,137,479 |
| Aug 19, 2025 | 106.05 | 106.99 | 105.01 | 105.52 | 105.52 | -0.06% | 1,707,957 |
| Aug 18, 2025 | 103.17 | 106.23 | 102.86 | 105.58 | 105.58 | 2.54% | 2,658,770 |
| Aug 15, 2025 | 104.01 | 105.17 | 102.60 | 102.96 | 102.96 | -0.87% | 2,657,491 |
| Aug 14, 2025 | 104.11 | 104.35 | 102.07 | 103.86 | 103.86 | -2.46% | 2,471,885 |
| Aug 13, 2025 | 104.12 | 106.83 | 103.87 | 106.48 | 106.48 | 2.64% | 2,222,682 |
| Aug 12, 2025 | 102.52 | 103.79 | 101.16 | 103.74 | 103.74 | 3.25% | 2,426,479 |
| Aug 11, 2025 | 102.00 | 102.42 | 99.18 | 100.47 | 100.47 | -1.19% | 2,485,784 |
| Aug 8, 2025 | 101.50 | 102.17 | 99.90 | 101.68 | 101.68 | -0.21% | 2,253,746 |
| Aug 7, 2025 | 105.43 | 105.49 | 100.82 | 101.89 | 101.89 | -3.62% | 3,316,090 |
| Aug 6, 2025 | 105.75 | 108.16 | 105.44 | 105.72 | 105.72 | -0.18% | 1,723,377 |
| Aug 5, 2025 | 105.01 | 106.37 | 104.70 | 105.91 | 105.91 | 0.74% | 2,193,574 |
| Aug 4, 2025 | 103.30 | 105.33 | 103.30 | 105.13 | 105.13 | 1.72% | 2,372,241 |
| Aug 1, 2025 | 103.97 | 104.55 | 102.31 | 103.35 | 103.35 | -2.66% | 2,980,261 |
| Jul 31, 2025 | 110.31 | 110.47 | 105.68 | 106.17 | 106.17 | -4.01% | 3,706,843 |
| Jul 30, 2025 | 112.29 | 112.40 | 109.52 | 110.60 | 110.60 | -1.35% | 2,832,514 |
| Jul 29, 2025 | 112.80 | 115.39 | 111.76 | 112.11 | 112.11 | -0.25% | 3,894,806 |
| Jul 28, 2025 | 118.50 | 119.20 | 111.48 | 112.39 | 112.39 | -3.82% | 6,387,130 |
| Jul 25, 2025 | 123.44 | 126.50 | 116.60 | 116.85 | 116.85 | 11.35% | 15,343,381 |
| Jul 24, 2025 | 108.15 | 108.38 | 103.87 | 104.94 | 104.94 | -2.91% | 8,710,877 |
| Jul 23, 2025 | 107.91 | 108.85 | 106.67 | 108.09 | 108.09 | 2.27% | 3,429,146 |
| Jul 22, 2025 | 106.00 | 107.00 | 103.61 | 105.69 | 105.69 | 0.56% | 2,677,314 |
| Jul 21, 2025 | 101.67 | 105.74 | 101.67 | 105.10 | 105.10 | 3.13% | 4,685,271 |
| Jul 18, 2025 | 101.70 | 102.67 | 101.01 | 101.91 | 101.91 | 0.68% | 3,412,637 |