Deckers Outdoor Corporation - DECK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	119.52	118.69	118.69	122.29	116.52	2.78M
February 19, 2026	118.39	118.07	118.07	119.67	117.12	1.76M
February 18, 2026	116.34	118.89	118.89	119.16	115.6	1.89M
February 17, 2026	116.37	117.35	117.35	118.67	115.2	2.04M
February 13, 2026	116.02	115.73	115.73	116.83	113.4	1.9M
February 12, 2026	117.32	116.02	116.02	119.57	114.81	2.5M
February 11, 2026	115.95	115.36	115.36	116.99	114.45	2.26M
February 10, 2026	115.49	115.51	115.51	116.43	114.23	2.07M
February 09, 2026	115.78	114.5	114.5	116.42	114.23	1.9M
February 06, 2026	111.42	115.45	115.45	115.59	111.42	2.16M
February 05, 2026	111.77	111.17	111.17	114.07	110.05	2.12M
February 04, 2026	113.76	112.25	112.25	115	110.96	4.05M
February 03, 2026	116.23	113.34	113.34	117.09	111.67	4.65M
February 02, 2026	119	116.25	116.25	119	113.5	4.91M
January 30, 2026	114.9	119.34	119.34	119.65	110.51	9.77M
January 29, 2026	98.02	99.9	99.9	100.26	97	5.94M
January 28, 2026	101.08	97.62	97.62	101.59	97.12	3.01M
January 27, 2026	102	100.16	100.16	102.59	99	2.15M
January 26, 2026	98.88	101.3	101.3	102.01	98.88	3.47M
January 23, 2026	101.67	99.98	99.98	102.01	99.6	2.26M
January 22, 2026	102.33	101.62	101.62	103.93	100.86	2.3M
January 21, 2026	99.41	101.94	101.94	103.15	98.71	3.79M
January 20, 2026	99.95	97.98	97.98	101.26	97.66	2.73M
January 16, 2026	102.24	100.69	100.69	102.64	99.99	2.59M
January 15, 2026	101.71	103.07	103.07	103.92	99.82	2.74M
January 14, 2026	101.5	101.4	101.4	103	99.88	2.17M
January 13, 2026	102.36	101.71	101.71	103.52	100.42	1.89M
January 12, 2026	102.54	101.81	101.81	103	100.86	2.44M
January 09, 2026	107.59	103.76	103.76	108.4	102.17	2.39M
January 08, 2026	102.54	107.36	107.36	109.37	102.01	3.17M
January 07, 2026	101	103.04	103.04	105.4	100.5	3.25M
January 06, 2026	108	107.46	107.46	108.93	106.34	2.54M
January 05, 2026	107.38	108.1	108.1	108.97	107.3	3.06M
January 02, 2026	104.31	106.79	106.79	107.1	104	2.57M
December 31, 2025	104.65	103.67	103.67	104.88	103.55	1.81M
December 30, 2025	104.45	105.03	105.03	105.81	104.11	2.57M
December 29, 2025	102.89	103.71	103.71	104.55	102.89	2.35M
December 26, 2025	100.69	103.09	103.09	103.09	100.53	1.78M
December 24, 2025	100.91	100.95	100.95	102.15	100.59	916,303
December 23, 2025	101.7	100.68	100.68	101.89	99.5	1.99M
December 22, 2025	100	101.91	101.91	102.27	99.57	2.72M
December 19, 2025	98.89	99.47	99.47	100.6	97.92	6.71M
December 18, 2025	102.28	100.55	100.55	104.55	100.35	2.76M
December 17, 2025	104.1	102.39	102.39	105.05	102.23	3.35M
December 16, 2025	104	104.2	104.2	105.84	103.7	2.54M
December 15, 2025	102.44	103.99	103.99	104.51	100.44	3.5M
December 12, 2025	102.41	101.18	101.18	103.09	100.92	2.48M
December 11, 2025	100	101.36	101.36	102.34	99.65	2.8M
December 10, 2025	99.74	100.71	100.71	101.65	99.12	3.08M
December 09, 2025	100.57	100.81	100.81	101.44	98.85	2.42M
December 08, 2025	99.39	101.21	101.21	101.24	99	4.31M
December 05, 2025	96.5	99.7	99.7	99.74	96.18	4.56M
December 04, 2025	95.23	96.25	96.25	96.31	94.26	3.28M
December 03, 2025	92.35	94.97	94.97	95.98	91.8	3.76M
December 02, 2025	92.07	91.77	91.77	92.93	91.44	3.25M
December 01, 2025	87.55	92.02	92.02	92.62	87.5	5.56M
November 28, 2025	87.65	88.03	88.03	89.1	87.12	1.89M
November 26, 2025	85.03	87.19	87.19	87.89	84.6	3.07M
November 25, 2025	83.38	85.47	85.47	86.35	83.15	3.58M
November 24, 2025	84.75	83.13	83.13	85	83.07	4.38M

Deckers Outdoor Corporation (DECK) NYSE