Deckers Outdoor Corporation (DECK)
NYSE: DECK · Real-Time Price · USD
124.80
+3.73 (3.08%)
May 12, 2025, 1:20 PM - Market open
Deckers Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 129.50 | 133.43 | 123.83 | 124.72 | - | 3.01% | 2,350,653 |
| 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 |
| Apr 15, 2025 | 106.92 | 107.20 | 103.15 | 104.18 | 104.18 | -2.77% | 2,866,174 |
| Apr 14, 2025 | 111.79 | 113.30 | 105.73 | 107.15 | 107.15 | -1.74% | 2,626,563 |
| Apr 11, 2025 | 107.58 | 109.86 | 105.54 | 109.05 | 109.05 | -0.53% | 3,588,732 |
| Apr 10, 2025 | 112.00 | 113.42 | 106.33 | 109.63 | 109.63 | -5.54% | 3,196,627 |
| Apr 9, 2025 | 101.84 | 118.64 | 101.04 | 116.06 | 116.06 | 13.92% | 5,179,230 |
| Apr 8, 2025 | 109.48 | 110.74 | 100.37 | 101.88 | 101.88 | -4.00% | 3,600,029 |
| Apr 7, 2025 | 102.82 | 109.29 | 99.00 | 106.13 | 106.13 | 0.10% | 4,717,533 |
| Apr 4, 2025 | 96.34 | 108.61 | 93.72 | 106.02 | 106.02 | 5.10% | 8,968,485 |
| Apr 3, 2025 | 100.15 | 102.87 | 96.80 | 100.88 | 100.88 | -14.49% | 8,699,730 |
| Apr 2, 2025 | 111.50 | 119.19 | 111.44 | 117.98 | 117.98 | 4.08% | 2,708,773 |
| Apr 1, 2025 | 111.39 | 114.63 | 111.10 | 113.35 | 113.35 | 1.38% | 2,364,613 |
| Mar 31, 2025 | 109.48 | 112.11 | 107.37 | 111.81 | 111.81 | 0.22% | 3,008,263 |
| Mar 28, 2025 | 115.15 | 115.32 | 110.75 | 111.56 | 111.56 | -4.61% | 2,595,892 |
| Mar 27, 2025 | 117.21 | 119.47 | 115.22 | 116.95 | 116.95 | -1.02% | 2,419,598 |
| Mar 26, 2025 | 122.50 | 122.79 | 117.54 | 118.16 | 118.16 | -3.91% | 2,634,807 |
| Mar 25, 2025 | 124.29 | 125.71 | 122.58 | 122.97 | 122.97 | -1.37% | 2,460,217 |
| Mar 24, 2025 | 120.36 | 125.36 | 120.36 | 124.68 | 124.68 | 5.79% | 4,105,996 |
| Mar 21, 2025 | 113.76 | 118.33 | 112.10 | 117.86 | 117.86 | 1.89% | 5,545,034 |
| Mar 20, 2025 | 118.20 | 119.83 | 115.60 | 115.67 | 115.67 | -2.84% | 2,072,155 |
| Mar 19, 2025 | 115.99 | 119.97 | 115.99 | 119.05 | 119.05 | 3.25% | 2,284,168 |
| Mar 18, 2025 | 117.08 | 117.96 | 115.00 | 115.30 | 115.30 | -1.86% | 2,196,467 |
| Mar 17, 2025 | 118.09 | 118.97 | 115.50 | 117.48 | 117.48 | -1.01% | 2,610,494 |
| Mar 14, 2025 | 120.08 | 120.39 | 117.17 | 118.68 | 118.68 | 1.40% | 2,540,847 |
| Mar 13, 2025 | 121.20 | 121.57 | 115.06 | 117.04 | 117.04 | -3.73% | 4,224,273 |
| Mar 12, 2025 | 124.24 | 126.35 | 121.25 | 121.58 | 121.58 | 0.87% | 3,156,684 |
| Mar 11, 2025 | 121.35 | 124.79 | 119.81 | 120.53 | 120.53 | -0.48% | 3,560,569 |
| Mar 10, 2025 | 124.50 | 124.80 | 119.30 | 121.11 | 121.11 | -4.43% | 4,061,315 |
| Mar 7, 2025 | 130.48 | 131.00 | 122.62 | 126.72 | 126.72 | -3.95% | 5,980,728 |
| Mar 6, 2025 | 134.30 | 137.23 | 130.76 | 131.93 | 131.93 | -3.06% | 3,039,340 |
| Mar 5, 2025 | 134.26 | 137.50 | 134.26 | 136.09 | 136.09 | 1.73% | 2,231,293 |
| Mar 4, 2025 | 136.21 | 136.97 | 131.20 | 133.78 | 133.78 | -2.52% | 3,813,227 |
| Mar 3, 2025 | 140.17 | 141.90 | 135.80 | 137.24 | 137.24 | -1.52% | 2,785,740 |