Deckers Outdoor Corporation - DECK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	79.07	81.77	81.77	82.25	79.07	3.43M
November 06, 2025	81.31	79.81	79.81	81.58	79.32	3.39M
November 05, 2025	79.47	81.81	81.81	82.68	78.91	4.43M
November 04, 2025	80.1	79.54	79.54	80.25	79.15	3.35M
November 03, 2025	81.5	81.12	81.12	81.5	78.98	5.29M
October 31, 2025	81.46	81.5	81.5	82.08	80.3	6.04M
October 30, 2025	83.58	80.89	80.89	83.58	80.64	6.21M
October 29, 2025	87.31	83.84	83.84	87.6	83.63	6.37M
October 28, 2025	90.5	87.61	87.61	90.58	86.68	6.86M
October 27, 2025	88.3	90.47	90.47	90.74	88.21	9.53M
October 24, 2025	88.5	86.94	86.94	90.95	86.83	21.27M
October 23, 2025	101.26	102.54	102.54	104.08	100.93	6.47M
October 22, 2025	102.8	100.89	100.89	103.56	100.21	2.7M
October 21, 2025	101.58	102.96	102.96	104.1	100.86	2.92M
October 20, 2025	100.33	100.19	100.19	102.53	100.06	3.93M
October 17, 2025	97.38	99.82	99.82	100.51	97.32	3.82M
October 16, 2025	97.67	99.06	99.06	99.24	96.82	3.68M
October 15, 2025	100.02	96.44	96.44	100.63	96.17	3.42M
October 14, 2025	97	99.28	99.28	99.67	96.45	2.51M
October 13, 2025	95.75	98.31	98.31	98.53	95.75	2.78M
October 10, 2025	98.23	95.07	95.07	98.76	94.37	3.79M
October 09, 2025	101.63	98.85	98.85	102.1	98.38	2.88M
October 08, 2025	99.27	101.58	101.58	101.95	98.95	2.52M
October 07, 2025	102.38	97.98	97.98	102.47	97.34	3.08M
October 06, 2025	103.2	102.04	102.04	103.85	101.64	2.55M
October 03, 2025	104.15	103.05	103.05	104.79	102.93	2.41M
October 02, 2025	101.39	103.8	103.8	104.16	100.52	3.46M
October 01, 2025	102.1	101.18	101.18	102.75	99.88	3.53M
September 30, 2025	103.35	101.37	101.37	103.35	100.46	3.64M
September 29, 2025	107.42	103.28	103.28	107.55	102.15	3.77M
September 26, 2025	106.22	105.77	105.77	106.6	104.94	2.35M
September 25, 2025	110.49	105.83	105.83	110.83	105.74	3.09M
September 24, 2025	111.5	111.23	111.23	113.91	110.55	2.04M
September 23, 2025	113.36	112.03	112.03	114.04	111.97	2.14M
September 22, 2025	113.58	113.22	113.22	115.45	112.81	2.42M
September 19, 2025	116.1	113.79	113.79	116.1	113.56	4.55M
September 18, 2025	118	115.43	115.43	119.25	115.29	2.52M
September 17, 2025	118.63	118.68	118.68	121.19	117.68	2.17M
September 16, 2025	118.25	118.69	118.69	119.04	115.5	2.21M
September 15, 2025	118.72	118.66	118.66	120.3	117.17	2.64M
September 12, 2025	118.7	118.5	118.5	119.79	116	2.45M
September 11, 2025	114.93	117.87	117.87	118.26	114.72	1.86M
September 10, 2025	115.13	114.13	114.13	116.15	113.53	1.71M
September 09, 2025	116.5	115.41	115.41	116.96	114.79	1.89M
September 08, 2025	119.7	117.17	117.17	119.9	116.07	3.6M
September 05, 2025	122.93	120.4	120.4	124.88	120.31	2.19M
September 04, 2025	123.3	123.91	123.91	124.46	121.51	2.87M
September 03, 2025	123.21	123.67	123.67	125.45	122.74	3.03M
September 02, 2025	118.76	122.88	122.88	123.31	118.45	3.27M
August 29, 2025	118.36	119.63	119.63	121.1	118.25	2.67M
August 28, 2025	117.43	118.14	118.14	118.44	116.23	2.35M
August 27, 2025	114.09	116.73	116.73	117.2	113.6	2.72M
August 26, 2025	113.51	113.69	113.69	114.72	113.1	3.02M
August 25, 2025	108.88	113.03	113.03	113.19	108.66	3.48M
August 22, 2025	105.17	109.1	109.1	109.16	104.9	2.46M
August 21, 2025	103.55	104.69	104.69	104.92	102.5	1.42M
August 20, 2025	105	104.05	104.05	106.25	103.29	3.14M
August 19, 2025	106.05	105.52	105.52	106.99	105.01	1.71M
August 18, 2025	103.17	105.58	105.58	106.23	102.86	2.66M
August 15, 2025	104.01	102.96	102.96	105.17	102.6	2.66M

Deckers Outdoor Corporation (DECK) NYSE