Deckers Outdoor Corporation (DECK)
NYSE: DECK · Real-Time Price · USD
104.20
+2.27 (2.23%)
At close: Jun 27, 2025, 4:00 PM
104.11
-0.09 (-0.09%)
After-hours: Jun 27, 2025, 7:56 PM EDT
Deckers Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 104.70 | 105.36 | 103.41 | 104.20 | 104.20 | 2.23% | 3,921,541 |
| Jun 26, 2025 | 101.94 | 102.12 | 99.50 | 101.93 | 101.93 | 0.88% | 2,714,380 |
| Jun 25, 2025 | 102.61 | 103.13 | 100.94 | 101.04 | 101.04 | -1.15% | 2,128,527 |
| Jun 24, 2025 | 101.72 | 102.36 | 100.16 | 102.22 | 102.22 | 1.77% | 2,542,130 |
| Jun 23, 2025 | 101.13 | 101.13 | 97.48 | 100.44 | 100.44 | -1.23% | 2,800,848 |
| Jun 20, 2025 | 101.85 | 102.56 | 101.04 | 101.69 | 101.69 | 0.68% | 3,528,979 |
| Jun 18, 2025 | 102.37 | 103.00 | 100.81 | 101.00 | 101.00 | -1.57% | 2,693,078 |
| Jun 17, 2025 | 103.36 | 104.18 | 101.85 | 102.61 | 102.61 | -0.98% | 1,739,448 |
| Jun 16, 2025 | 103.30 | 104.50 | 102.16 | 103.63 | 103.63 | 2.12% | 2,804,417 |
| Jun 13, 2025 | 104.92 | 106.00 | 100.80 | 101.48 | 101.48 | -5.78% | 3,319,390 |
| Jun 12, 2025 | 107.50 | 107.85 | 106.65 | 107.70 | 107.70 | -0.21% | 1,704,642 |
| Jun 11, 2025 | 111.26 | 111.68 | 107.88 | 107.93 | 107.93 | -1.88% | 2,561,348 |
| Jun 10, 2025 | 111.67 | 111.80 | 109.31 | 110.00 | 110.00 | -0.82% | 2,366,248 |
| Jun 9, 2025 | 111.50 | 112.34 | 109.27 | 110.91 | 110.91 | 1.55% | 3,098,601 |
| Jun 6, 2025 | 108.80 | 109.79 | 107.77 | 109.22 | 109.22 | 0.83% | 3,155,019 |
| Jun 5, 2025 | 105.65 | 110.24 | 105.65 | 108.32 | 108.32 | 2.37% | 3,977,858 |
| Jun 4, 2025 | 106.50 | 107.45 | 105.54 | 105.81 | 105.81 | -0.02% | 2,549,620 |
| Jun 3, 2025 | 104.52 | 105.92 | 102.88 | 105.83 | 105.83 | 0.78% | 3,189,756 |
| Jun 2, 2025 | 104.76 | 105.23 | 102.86 | 105.01 | 105.01 | -0.48% | 3,042,430 |
| May 30, 2025 | 105.68 | 106.00 | 103.49 | 105.52 | 105.52 | -1.63% | 4,424,770 |
| May 29, 2025 | 106.28 | 108.13 | 104.88 | 107.27 | 107.27 | 2.83% | 4,691,226 |
| May 28, 2025 | 108.48 | 108.67 | 103.74 | 104.32 | 104.32 | -4.26% | 4,983,831 |
| May 27, 2025 | 102.76 | 109.03 | 102.50 | 108.96 | 108.96 | 7.83% | 7,532,094 |
| May 23, 2025 | 97.94 | 102.87 | 96.10 | 101.05 | 101.05 | -19.86% | 19,579,682 |
| May 22, 2025 | 123.42 | 127.00 | 122.58 | 126.09 | 126.09 | 2.21% | 7,449,051 |
| May 21, 2025 | 126.18 | 127.95 | 123.03 | 123.36 | 123.36 | -4.25% | 3,664,993 |
| May 20, 2025 | 127.78 | 131.58 | 127.78 | 128.84 | 128.84 | 1.12% | 3,407,602 |
| May 19, 2025 | 126.02 | 128.25 | 125.35 | 127.41 | 127.41 | -0.39% | 2,260,699 |
| May 16, 2025 | 128.05 | 128.85 | 126.59 | 127.91 | 127.91 | 0.76% | 2,160,265 |
| May 15, 2025 | 125.38 | 127.49 | 125.16 | 126.94 | 126.94 | -0.33% | 2,255,311 |
| May 14, 2025 | 129.00 | 131.52 | 126.70 | 127.36 | 127.36 | -1.55% | 2,884,735 |
| May 13, 2025 | 128.32 | 130.41 | 127.37 | 129.37 | 129.37 | 2.61% | 2,951,135 |
| May 12, 2025 | 129.50 | 133.43 | 123.83 | 126.08 | 126.08 | 4.14% | 4,588,110 |
| May 9, 2025 | 125.01 | 125.74 | 120.89 | 121.07 | 121.07 | -3.62% | 2,250,162 |
| May 8, 2025 | 123.56 | 127.67 | 123.51 | 125.62 | 125.62 | 3.94% | 3,557,509 |
| May 7, 2025 | 118.28 | 121.42 | 117.56 | 120.86 | 120.86 | 3.24% | 2,125,607 |
| May 6, 2025 | 115.42 | 118.45 | 115.10 | 117.07 | 117.07 | -1.06% | 1,954,132 |
| May 5, 2025 | 117.86 | 120.58 | 117.86 | 118.33 | 118.33 | 1.19% | 2,977,534 |
| May 2, 2025 | 114.77 | 118.00 | 113.87 | 116.94 | 116.94 | 5.23% | 2,490,699 |
| May 1, 2025 | 110.98 | 112.71 | 110.50 | 111.13 | 111.13 | 0.27% | 1,706,090 |
| Apr 30, 2025 | 108.14 | 111.52 | 108.04 | 110.83 | 110.83 | -0.77% | 2,687,342 |
| Apr 29, 2025 | 108.49 | 112.14 | 108.40 | 111.69 | 111.69 | 2.33% | 1,876,104 |
| Apr 28, 2025 | 109.00 | 110.51 | 107.22 | 109.15 | 109.15 | -0.04% | 2,011,954 |
| Apr 25, 2025 | 109.45 | 110.57 | 108.33 | 109.19 | 109.19 | -1.32% | 2,006,358 |
| Apr 24, 2025 | 107.18 | 112.33 | 106.98 | 110.65 | 110.65 | 3.74% | 2,280,337 |
| Apr 23, 2025 | 110.22 | 113.00 | 106.27 | 106.66 | 106.66 | 0.23% | 2,237,612 |
| Apr 22, 2025 | 104.50 | 107.52 | 104.16 | 106.42 | 106.42 | 2.77% | 1,558,860 |
| Apr 21, 2025 | 103.86 | 104.28 | 100.26 | 103.55 | 103.55 | -2.01% | 1,415,727 |
| Apr 17, 2025 | 104.15 | 105.94 | 103.02 | 105.67 | 105.67 | 2.57% | 1,755,594 |
| Apr 16, 2025 | 103.50 | 105.15 | 101.69 | 103.02 | 103.02 | -1.11% | 2,364,157 |