Deckers Outdoor Corporation (DECK) Historical Stock Data
121.07 ↓4.55 (-3.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DECK is up 1.09% a day on average. There have been 20 days where Deckers Outdoor Corporation closed green and 10 days where DECK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 125.01 | 121.07 | ↓$3.94 (-3.15%) | 120.89 | 125.74 | 2.23M |
| 2025-05-08 | 123.56 | 125.62 | ↑$2.06 (1.67%) | 123.51 | 127.67 | 3.56M |
| 2025-05-07 | 118.28 | 120.86 | ↑$2.58 (2.18%) | 117.56 | 121.42 | 2.12M |
| 2025-05-06 | 115.42 | 117.07 | ↑$1.65 (1.43%) | 115.10 | 118.45 | 1.95M |
| 2025-05-05 | 117.86 | 118.33 | ↑$0.47 (0.40%) | 117.86 | 120.58 | 2.98M |
| 2025-05-02 | 114.77 | 116.94 | ↑$2.17 (1.89%) | 113.87 | 117.52 | 2.49M |
| 2025-05-01 | 110.98 | 111.13 | ↑$0.15 (0.14%) | 110.50 | 112.71 | 1.71M |
| 2025-04-30 | 108.14 | 110.83 | ↑$2.69 (2.49%) | 108.04 | 111.52 | 2.69M |
| 2025-04-29 | 108.49 | 111.69 | ↑$3.20 (2.95%) | 108.40 | 112.14 | 1.87M |
| 2025-04-28 | 109.00 | 109.15 | ↑$0.15 (0.14%) | 107.22 | 110.51 | 2.01M |
| 2025-04-25 | 109.45 | 109.19 | ↓$0.26 (-0.24%) | 108.33 | 110.57 | 2M |
| 2025-04-24 | 107.18 | 110.65 | ↑$3.47 (3.24%) | 106.98 | 112.28 | 2.27M |
| 2025-04-23 | 110.22 | 106.66 | ↓$3.56 (-3.23%) | 106.29 | 113.00 | 2.24M |
| 2025-04-22 | 104.50 | 106.42 | ↑$1.92 (1.84%) | 104.16 | 107.50 | 1.55M |
| 2025-04-21 | 103.86 | 103.55 | ↓$0.31 (-0.30%) | 100.27 | 104.28 | 1.24M |
| 2025-04-17 | 104.15 | 105.67 | ↑$1.52 (1.46%) | 103.02 | 105.94 | 1.75M |
| 2025-04-16 | 103.50 | 103.02 | ↓$0.48 (-0.46%) | 101.69 | 105.15 | 2.28M |
| 2025-04-15 | 106.92 | 104.18 | ↓$2.74 (-2.56%) | 103.15 | 107.20 | 2.36M |
| 2025-04-14 | 111.79 | 107.15 | ↓$4.64 (-4.15%) | 105.73 | 113.30 | 1.88M |
| 2025-04-11 | 107.58 | 109.05 | ↑$1.47 (1.37%) | 105.59 | 109.86 | 3.53M |
| 2025-04-10 | 112.00 | 109.63 | ↓$2.37 (-2.12%) | 106.38 | 113.42 | 3.16M |
| 2025-04-09 | 101.84 | 116.06 | ↑$14.22 (13.96%) | 101.04 | 118.64 | 5.15M |
| 2025-04-08 | 109.48 | 101.88 | ↓$7.60 (-6.94%) | 100.41 | 110.74 | 3.10M |
| 2025-04-07 | 102.82 | 106.13 | ↑$3.31 (3.22%) | 99.00 | 109.24 | 4.67M |
| 2025-04-04 | 96.34 | 106.02 | ↑$9.68 (10.05%) | 93.72 | 108.60 | 8.41M |
| 2025-04-03 | 100.15 | 100.88 | ↑$0.73 (0.73%) | 96.80 | 102.87 | 7.95M |
| 2025-04-02 | 111.50 | 117.98 | ↑$6.48 (5.81%) | 111.44 | 119.19 | 2.61M |
| 2025-04-01 | 111.39 | 113.35 | ↑$1.96 (1.76%) | 111.11 | 114.62 | 2.36M |
| 2025-03-31 | 109.48 | 111.81 | ↑$2.33 (2.13%) | 107.39 | 112.11 | 3.01M |
| 2025-03-28 | 115.15 | 111.56 | ↓$3.59 (-3.12%) | 110.75 | 115.32 | 2.59M |
Create an account or log in to view more rows.
$DECK why spike ?
$DECK Rug pull soon?
$DECK let's gooooooo
$DECK down hard at open
$DECK love when bulls come out
$DECK nice
$DECK when's the offering?
$DECK gonna take my L with this one
$DECK There is nothing wrong with a decent pullback
$DECK Was last two days consolidation??