NYSE : DECK
Deckers Outdoor Corporation — Price history
Consumer Discretionary · Footwear & Accessories · United States
Last price 81.99 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 10.94B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Deckers Outdoor Corporation (DECK) closed at 81.99 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 83 | 83.54 | 81.56 | 81.99 | 2,609,299 | -0.93% |
| 2026-10-29 | 81.82 | 83.15 | 80.8 | 82.76 | 2,805,109 | +2.50% |
| 2026-10-28 | 79.78 | 80.96 | 79.18 | 80.74 | 3,477,583 | +0.25% |
| 2026-10-27 | 80 | 80.63 | 78.8 | 80.54 | 3,641,619 | +0.21% |
| 2026-10-26 | 81.72 | 82.049 | 78.63 | 80.37 | 3,988,106 | -0.89% |
| 2026-10-23 | 80.44 | 83.7 | 78.12 | 81.09 | 9,298,391 | -4.91% |
| 2026-10-22 | 84.55 | 87.915 | 84.21 | 85.28 | 8,154,140 | -0.25% |
| 2026-10-21 | 86.71 | 86.71 | 84.19 | 85.49 | 2,942,724 | -2.15% |
| 2026-10-20 | 87.89 | 87.98 | 86.68 | 87.37 | 2,804,822 | +0.15% |
| 2026-10-19 | 85.77 | 88.4 | 85.21 | 87.24 | 2,644,800 | +1.79% |
| 2026-10-16 | 87.24 | 87.57 | 85.001 | 85.71 | 2,698,580 | -1.00% |
| 2026-10-15 | 84.6 | 87.24 | 84.13 | 86.58 | 3,140,816 | +4.54% |
| 2026-10-14 | 83.88 | 84.24 | 81.54 | 82.82 | 2,655,791 | -1.43% |
| 2026-10-13 | 85.04 | 86.25 | 83.49 | 84.02 | 3,000,931 | -0.30% |
| 2026-10-12 | 82.97 | 84.345 | 82.15 | 84.27 | 2,449,891 | +1.66% |
| 2026-10-09 | 82.905 | 83.38 | 81.542 | 82.89 | 2,159,967 | +0.40% |
| 2026-10-08 | 80.14 | 83.023 | 79.959 | 82.56 | 3,054,189 | +2.71% |
| 2026-10-07 | 81.15 | 81.42 | 79.15 | 80.38 | 3,247,677 | -1.57% |
| 2026-10-06 | 80.83 | 82.14 | 79.2 | 81.66 | 3,277,058 | +1.81% |
| 2026-10-05 | 79.48 | 80.31 | 78.715 | 80.21 | 2,802,885 | +1.38% |
| 2026-10-02 | 79.5 | 79.9 | 78.295 | 79.12 | 2,708,746 | -0.57% |
| 2026-10-01 | 78.69 | 79.81 | 77.94 | 79.57 | 3,019,558 | +1.83% |
| 2026-09-30 | 78.3 | 78.59 | 77.2 | 78.14 | 4,194,642 | +0.59% |
| 2026-09-29 | 78.46 | 78.7 | 77.42 | 77.68 | 3,599,573 | -0.87% |
| 2026-09-28 | 78.21 | 79.115 | 77.68 | 78.36 | 3,359,606 | -0.39% |
| 2026-09-25 | 78.89 | 79.65 | 78.25 | 78.67 | 2,550,920 | -0.01% |
| 2026-09-24 | 78.83 | 79.53 | 78.02 | 78.68 | 2,122,102 | +0.11% |
| 2026-09-23 | 79.26 | 79.95 | 77.97 | 78.59 | 3,218,555 | -1.55% |
| 2026-09-22 | 82.93 | 83 | 79.58 | 79.83 | 3,553,753 | -0.50% |
| 2026-09-21 | 79.38 | 80.77 | 77.93 | 80.23 | 3,807,703 | +2.30% |
| 2026-09-18 | 80 | 80.47 | 78.22 | 78.43 | 6,811,504 | -1.61% |
| 2026-09-17 | 79.36 | 80.2 | 77.39 | 79.71 | 3,906,261 | +2.24% |
| 2026-09-16 | 78.21 | 79.94 | 77.725 | 77.96 | 3,045,355 | +0.58% |
| 2026-09-15 | 80.3 | 80.54 | 77.365 | 77.51 | 3,937,114 | -3.76% |
| 2026-09-14 | 80.21 | 81.16 | 78.8 | 80.54 | 4,184,789 | -0.90% |
| 2026-09-11 | 81.08 | 81.99 | 81.08 | 81.27 | 3,028,766 | +1.74% |
| 2026-09-10 | 80 | 80.46 | 79.34 | 79.88 | 2,810,877 | -0.44% |
| 2026-09-09 | 81.16 | 82.49 | 80.11 | 80.23 | 4,074,335 | -2.87% |
| 2026-09-08 | 85.73 | 86.33 | 82.27 | 82.6 | 3,137,740 | -3.74% |
| 2026-09-04 | 83.87 | 85.95 | 83.87 | 85.81 | 2,693,597 | +1.55% |
| 2026-09-03 | 84 | 85.03 | 83.25 | 84.5 | 2,442,395 | +0.88% |
| 2026-09-02 | 84.475 | 85.38 | 83.695 | 83.76 | 2,937,167 | -0.97% |
| 2026-09-01 | 86.34 | 86.925 | 83.93 | 84.58 | 2,863,333 | -2.87% |
| 2026-08-31 | 87.61 | 87.96 | 86.48 | 87.08 | 3,119,107 | -0.77% |
| 2026-08-28 | 87.17 | 88.67 | 86.52 | 87.76 | 2,594,579 | +1.66% |
| 2026-08-27 | 89.15 | 89.485 | 86.11 | 86.33 | 2,945,296 | -3.51% |
| 2026-08-26 | 88.79 | 89.78 | 88.38 | 89.47 | 3,207,041 | +0.82% |
| 2026-08-25 | 89.51 | 89.715 | 88.2 | 88.74 | 3,269,651 | -3.63% |
| 2026-08-24 | 92.01 | 93.09 | 90.82 | 92.08 | 2,754,051 | +0.44% |
| 2026-08-21 | 89.73 | 91.68 | 89.056 | 91.68 | 2,294,233 | +3.17% |
| 2026-08-20 | 90 | 90.56 | 88.13 | 88.86 | 2,515,387 | -2.96% |
| 2026-08-19 | 89.98 | 92.2 | 89.98 | 91.57 | 2,169,053 | +2.30% |
| 2026-08-18 | 90.66 | 91.87 | 89.46 | 89.51 | 2,183,898 | -0.67% |
| 2026-08-17 | 92 | 92.39 | 89.68 | 90.11 | 2,827,551 | -3.20% |
| 2026-08-14 | 92.5 | 94.325 | 92.301 | 93.09 | 1,654,620 | -0.23% |
| 2026-08-13 | 92.5 | 93.69 | 91.66 | 93.3 | 2,339,915 | +2.30% |
| 2026-08-12 | 93.78 | 94.365 | 91.08 | 91.2 | 3,568,027 | -2.81% |
| 2026-08-11 | 95 | 95.755 | 93.11 | 93.84 | 3,113,234 | -3.69% |
| 2026-08-10 | 98.18 | 98.18 | 95.03 | 97.44 | 1,875,674 | -0.02% |
| 2026-08-07 | 96.98 | 98.575 | 96.78 | 97.46 | 1,237,084 | -0.42% |
| 2026-08-06 | 99.02 | 99.8 | 97.74 | 97.87 | 1,192,006 | -1.45% |
| 2026-08-05 | 100.52 | 101.67 | 99.13 | 99.31 | 1,425,887 | -0.56% |
| 2026-08-04 | 99.82 | 101.16 | 99.49 | 99.87 | 2,215,515 | +0.37% |
| 2026-08-03 | 99.43 | 101.15 | 97.89 | 99.5 | 2,186,285 | +2.70% |
| 2026-07-31 | 98.75 | 99.73 | 96.815 | 96.88 | 2,325,225 | -2.82% |
| 2026-07-30 | 101.73 | 102.165 | 98.02 | 99.69 | 2,131,600 | -3.72% |
| 2026-07-29 | 102.21 | 104.88 | 101.375 | 103.54 | 2,154,972 | -0.37% |
| 2026-07-28 | 99.13 | 104.24 | 99.13 | 103.92 | 3,095,568 | +6.33% |
| 2026-07-27 | 98.69 | 100 | 97.7 | 97.73 | 3,053,485 | +1.76% |
| 2026-07-24 | 94.005 | 97.11 | 91.8 | 96.04 | 5,138,382 | -0.20% |
| 2026-07-23 | 100.8 | 102.254 | 94.72 | 96.23 | 4,776,199 | -6.09% |
| 2026-07-22 | 103.8 | 104.49 | 101.24 | 102.47 | 1,925,756 | -0.81% |
| 2026-07-21 | 104.03 | 104.76 | 102.83 | 103.31 | 2,339,160 | -0.70% |
| 2026-07-20 | 105.9 | 106.393 | 103.1 | 104.04 | 2,182,319 | -2.30% |
| 2026-07-17 | 107.39 | 110.3 | 105.96 | 106.49 | 1,717,653 | -2.33% |
| 2026-07-16 | 107.03 | 109.9 | 106.01 | 109.03 | 1,597,169 | +2.35% |
| 2026-07-15 | 107.99 | 108.84 | 106.46 | 106.53 | 1,672,481 | -0.07% |
| 2026-07-14 | 108.59 | 108.95 | 106.29 | 106.6 | 1,902,517 | -1.11% |
| 2026-07-13 | 108.725 | 110.78 | 107.37 | 107.8 | 2,139,796 | +1.71% |
| 2026-07-10 | 105.3 | 107.09 | 104.19 | 105.99 | 1,755,401 | +1.66% |
| 2026-07-09 | 102.34 | 105.22 | 102.02 | 104.26 | 1,203,194 | +2.00% |
| 2026-07-08 | 103.6 | 104.725 | 100.35 | 102.22 | 1,530,496 | -3.64% |
| 2026-07-07 | 105.9 | 107.34 | 105 | 106.08 | 1,581,571 | +0.39% |
| 2026-07-06 | 104.34 | 106.2 | 102.115 | 105.67 | 2,082,815 | +0.94% |
| 2026-07-02 | 101.86 | 106.2 | 101.86 | 104.69 | 2,815,458 | +4.35% |
| 2026-07-01 | 100 | 101.73 | 99.32 | 100.33 | 2,018,759 | +1.05% |
| 2026-06-30 | 100.39 | 101.22 | 98.78 | 99.29 | 2,435,121 | -1.96% |
| 2026-06-29 | 104.99 | 105.39 | 100.68 | 101.28 | 2,450,457 | -3.14% |
| 2026-06-26 | 102.32 | 104.94 | 102 | 104.56 | 6,162,943 | +1.92% |
| 2026-06-25 | 104.84 | 106.16 | 101.101 | 102.59 | 1,924,482 | -2.94% |
| 2026-06-24 | 103.505 | 107.03 | 103.47 | 105.7 | 1,790,709 | +2.00% |
| 2026-06-23 | 103.59 | 104.92 | 102.915 | 103.63 | 2,178,485 | -1.84% |
| 2026-06-22 | 107.97 | 108.4 | 103.58 | 105.57 | 2,258,411 | -3.24% |
| 2026-06-18 | 108 | 110.59 | 107.395 | 109.11 | 3,840,830 | +3.21% |
| 2026-06-17 | 110.23 | 111.92 | 105.55 | 105.72 | 2,230,787 | -4.04% |
| 2026-06-16 | 112.88 | 114.815 | 110.1 | 110.17 | 1,290,780 | -2.07% |
| 2026-06-15 | 115 | 116.06 | 112.25 | 112.5 | 2,038,377 | -1.17% |
| 2026-06-12 | 116.5 | 116.5 | 113.68 | 113.83 | 1,487,930 | -0.47% |
| 2026-06-11 | 111.76 | 114.41 | 110.85 | 114.37 | 1,452,749 | +2.87% |
| 2026-06-10 | 111.91 | 112.68 | 110.05 | 111.18 | 1,403,782 | -1.16% |
| 2026-06-09 | 111.38 | 115 | 110.21 | 112.48 | 1,834,746 | +2.51% |
| 2026-06-08 | 107.96 | 111.25 | 107.5 | 109.73 | 1,707,287 | +1.48% |
| 2026-06-05 | 108.01 | 109.775 | 107.21 | 108.13 | 1,181,376 | -0.76% |
| 2026-06-04 | 108.79 | 109.38 | 107.17 | 108.96 | 1,536,664 | +1.49% |
| 2026-06-03 | 108.555 | 109.931 | 105.13 | 107.36 | 2,357,625 | -3.10% |
| 2026-06-02 | 110.72 | 112.75 | 110.46 | 110.79 | 1,565,425 | -0.03% |
| 2026-06-01 | 112.43 | 113.5 | 110.05 | 110.82 | 1,739,225 | -2.66% |
| 2026-05-29 | 114.79 | 115.25 | 113.12 | 113.85 | 2,850,868 | -0.40% |
| 2026-05-28 | 113.56 | 115.625 | 111.33 | 114.31 | 1,974,567 | -0.05% |
| 2026-05-27 | 112.65 | 115.83 | 112.65 | 114.37 | 2,530,802 | +2.63% |
| 2026-05-26 | 107.5 | 111.49 | 105 | 111.44 | 3,037,772 | +4.47% |
| 2026-05-22 | 102.05 | 106.8 | 99.38 | 106.67 | 5,164,057 | +3.95% |
| 2026-05-21 | 98.35 | 102.99 | 97.18 | 102.62 | 4,385,555 | +4.46% |
| 2026-05-20 | 93.91 | 98.25 | 92.31 | 98.24 | 2,348,665 | +4.21% |
| 2026-05-19 | 94.4 | 95.72 | 93.055 | 94.27 | 2,127,529 | -0.36% |
| 2026-05-18 | 93.61 | 96.8 | 93.28 | 94.61 | 2,545,427 | +1.12% |
| 2026-05-15 | 94.68 | 95.09 | 92.98 | 93.56 | 1,772,699 | -1.48% |
| 2026-05-14 | 95.02 | 95.75 | 94.09 | 94.97 | 1,892,610 | +1.11% |
| 2026-05-13 | 94.69 | 95.67 | 93.75 | 93.93 | 1,819,250 | -1.01% |
| 2026-05-12 | 95.95 | 95.96 | 94.33 | 94.89 | 2,306,058 | -1.82% |