NYSE - Delayed Quote USD

Deckers Outdoor Corporation (DECK)

800.38 -12.92 (-1.59%)
At close: April 19 at 4:00 PM EDT
798.01 -2.37 (-0.30%)
After hours: April 19 at 7:10 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 815.04 817.24 793.46 800.38 800.38 477,800
Apr 18, 2024 825.06 831.50 810.37 813.30 813.30 308,500
Apr 17, 2024 820.69 827.68 816.43 819.20 819.20 379,800
Apr 16, 2024 813.54 818.45 807.31 813.89 813.89 331,000
Apr 15, 2024 830.00 830.69 814.94 815.38 815.38 481,000
Apr 12, 2024 811.74 821.09 805.84 814.37 814.37 325,200
Apr 11, 2024 810.94 823.66 802.54 819.93 819.93 435,100
Apr 10, 2024 816.66 824.13 791.91 810.13 810.13 889,400
Apr 9, 2024 891.06 895.05 847.63 867.81 867.81 433,400
Apr 8, 2024 885.14 896.70 875.80 888.84 888.84 290,700
Apr 5, 2024 886.59 891.31 873.76 879.89 879.89 290,400
Apr 4, 2024 906.96 913.57 873.23 877.82 877.82 559,900
Apr 3, 2024 903.47 913.23 899.58 900.72 900.72 302,100
Apr 2, 2024 919.80 924.93 883.81 903.30 903.30 368,300
Apr 1, 2024 947.66 953.99 928.93 930.50 930.50 269,400
Mar 28, 2024 937.89 948.89 936.61 941.26 941.26 245,200
Mar 27, 2024 941.96 942.37 922.89 937.90 937.90 364,200
Mar 26, 2024 931.98 942.92 925.30 937.45 937.45 443,700
Mar 25, 2024 930.00 935.58 923.16 932.59 932.59 374,800
Mar 22, 2024 946.31 946.31 921.55 922.44 922.44 462,600
Mar 21, 2024 917.64 956.17 914.28 952.94 952.94 439,100
Mar 20, 2024 908.00 916.25 900.17 915.18 915.18 340,900
Mar 19, 2024 910.92 913.88 895.00 908.86 908.86 368,900
Mar 18, 2024 916.00 922.75 903.59 908.86 908.86 377,500
Mar 15, 2024 931.42 937.28 907.18 909.80 909.80 6,106,800
Mar 14, 2024 945.00 951.52 927.31 933.05 933.05 583,800
Mar 13, 2024 915.57 936.83 913.30 927.66 927.66 372,500
Mar 12, 2024 901.10 917.07 897.00 915.05 915.05 239,800
Mar 11, 2024 909.04 909.58 886.94 901.66 901.66 290,600
Mar 8, 2024 913.63 936.90 903.16 912.20 912.20 300,700
Mar 7, 2024 911.99 918.22 902.21 912.87 912.87 264,900
Mar 6, 2024 912.00 920.16 902.20 911.99 911.99 266,200
Mar 5, 2024 920.01 931.89 902.42 906.86 906.86 338,300
Mar 4, 2024 929.20 939.82 918.99 926.58 926.58 791,700
Mar 1, 2024 894.85 911.82 892.19 903.29 903.29 301,900
Feb 29, 2024 884.12 896.09 879.04 895.59 895.59 480,800
Feb 28, 2024 864.14 883.63 862.44 882.42 882.42 257,100
Feb 27, 2024 869.20 875.79 856.17 871.40 871.40 273,400
Feb 26, 2024 884.86 889.98 868.30 869.47 869.47 334,500
Feb 23, 2024 885.74 897.22 875.88 880.48 880.48 230,300
Feb 22, 2024 872.00 887.98 867.19 884.06 884.06 349,300
Feb 21, 2024 860.68 866.75 853.15 861.66 861.66 247,500
Feb 20, 2024 858.98 868.57 854.66 860.68 860.68 301,700
Feb 16, 2024 870.30 878.68 862.06 862.98 862.98 259,100
Feb 15, 2024 860.00 877.05 852.19 870.77 870.77 274,600
Feb 14, 2024 844.01 853.34 835.00 848.10 848.10 260,500
Feb 13, 2024 825.25 844.47 824.38 836.67 836.67 241,200
Feb 12, 2024 840.19 854.35 839.39 844.67 844.67 403,600
Feb 9, 2024 835.50 849.94 835.50 845.22 845.22 257,500
Feb 8, 2024 836.54 849.95 830.94 832.42 832.42 265,800
Feb 7, 2024 825.39 834.27 819.01 833.33 833.33 520,700
Feb 6, 2024 851.41 852.60 815.10 825.35 825.35 503,800
Feb 5, 2024 871.49 879.03 850.24 851.41 851.41 454,000
Feb 2, 2024 835.72 903.70 828.92 882.06 882.06 1,120,200
Feb 1, 2024 759.76 778.31 757.45 772.85 772.85 563,600
Jan 31, 2024 768.86 771.14 750.87 753.73 753.73 413,500
Jan 30, 2024 774.76 776.07 765.37 773.54 773.54 291,800
Jan 29, 2024 767.05 775.49 760.95 774.76 774.76 222,600
Jan 26, 2024 767.00 768.40 762.67 767.79 767.79 197,300
Jan 25, 2024 755.18 764.43 751.15 761.01 761.01 270,500
Jan 24, 2024 758.09 759.88 740.00 750.62 750.62 250,600
Jan 23, 2024 764.55 767.20 747.20 754.15 754.15 283,200
Jan 22, 2024 752.80 768.41 743.11 767.70 767.70 384,200
Jan 19, 2024 744.26 749.49 737.07 749.25 749.25 279,000
Jan 18, 2024 728.82 738.33 721.39 736.71 736.71 318,500
Jan 17, 2024 718.78 725.65 713.09 724.49 724.49 215,700
Jan 16, 2024 705.46 723.19 702.12 721.78 721.78 350,200
Jan 12, 2024 704.48 708.34 697.03 706.68 706.68 162,200
Jan 11, 2024 698.14 705.66 693.85 703.70 703.70 250,100
Jan 10, 2024 698.52 700.00 688.05 695.91 695.91 205,500
Jan 9, 2024 685.83 702.72 684.64 696.92 696.92 271,900
Jan 8, 2024 660.10 685.11 659.99 684.74 684.74 375,900
Jan 5, 2024 674.47 678.00 651.89 652.29 652.29 376,100
Jan 4, 2024 672.95 679.31 670.42 672.22 672.22 268,900
Jan 3, 2024 674.63 682.58 667.36 678.34 678.34 370,200
Jan 2, 2024 664.85 677.07 664.29 673.98 673.98 427,300
Dec 29, 2023 674.54 678.67 666.68 668.43 668.43 208,100
Dec 28, 2023 679.52 684.41 673.26 675.52 675.52 288,200
Dec 27, 2023 686.50 688.07 683.18 687.76 687.76 312,900
Dec 26, 2023 692.39 695.13 687.60 687.98 687.98 250,800
Dec 22, 2023 688.41 700.41 683.04 693.69 693.69 352,500
Dec 21, 2023 704.97 709.39 700.87 704.13 704.13 267,300
Dec 20, 2023 710.38 713.97 700.64 700.79 700.79 287,200
Dec 19, 2023 714.99 723.42 712.46 714.93 714.93 257,600
Dec 18, 2023 701.65 710.86 699.02 706.72 706.72 358,000
Dec 15, 2023 696.00 704.99 688.02 702.81 702.81 671,100
Dec 14, 2023 714.07 716.21 692.36 697.84 697.84 561,500
Dec 13, 2023 713.39 720.97 706.17 719.27 719.27 474,600
Dec 12, 2023 699.26 709.09 692.34 705.76 705.76 368,600
Dec 11, 2023 697.17 708.10 696.07 697.86 697.86 319,600
Dec 8, 2023 687.65 699.66 682.29 695.38 695.38 279,600
Dec 7, 2023 686.73 697.99 686.46 694.42 694.42 253,500
Dec 6, 2023 689.64 693.99 684.44 687.73 687.73 277,400
Dec 5, 2023 690.00 695.48 686.58 690.40 690.40 390,400
Dec 4, 2023 684.37 698.84 679.05 693.81 693.81 425,800
Dec 1, 2023 664.55 685.53 664.55 685.06 685.06 423,800
Nov 30, 2023 657.51 664.63 653.96 663.97 663.97 512,200
Nov 29, 2023 659.94 662.27 651.55 654.99 654.99 349,500
Nov 28, 2023 658.66 658.66 648.71 651.68 651.68 246,000
Nov 27, 2023 635.00 659.27 635.00 656.62 656.62 468,700
Nov 24, 2023 630.61 638.71 630.61 637.07 637.07 76,200
Nov 22, 2023 638.00 642.18 630.51 632.50 632.50 194,000
Nov 21, 2023 629.58 634.51 627.03 634.16 634.16 307,500
Nov 20, 2023 620.19 633.97 620.19 629.48 629.48 264,200
Nov 17, 2023 620.50 625.58 616.82 620.51 620.51 253,800
Nov 16, 2023 624.50 624.50 604.30 615.46 615.46 468,800
Nov 15, 2023 630.17 638.00 629.73 632.33 632.33 300,100
Nov 14, 2023 630.92 635.24 626.80 630.17 630.17 357,600
Nov 13, 2023 629.61 632.07 624.01 628.42 628.42 265,000
Nov 10, 2023 628.35 633.63 624.90 632.74 632.74 263,300
Nov 9, 2023 630.48 633.47 625.38 629.55 629.55 330,400
Nov 8, 2023 628.93 634.00 624.24 627.22 627.22 415,100
Nov 7, 2023 615.00 631.24 613.79 629.14 629.14 456,500
Nov 6, 2023 600.68 613.93 598.14 612.89 612.89 397,000
Nov 3, 2023 600.99 606.01 590.67 597.10 597.10 500,000
Nov 2, 2023 595.03 602.50 593.25 600.99 600.99 375,200
Nov 1, 2023 598.95 598.95 581.40 593.98 593.98 628,400
Oct 31, 2023 587.00 598.50 586.50 597.06 597.06 568,700
Oct 30, 2023 580.20 594.12 577.18 584.56 584.56 769,600
Oct 27, 2023 545.19 585.00 543.09 576.37 576.37 1,835,700
Oct 26, 2023 491.70 495.55 484.02 484.58 484.58 577,600
Oct 25, 2023 492.67 502.57 488.02 492.40 492.40 361,000
Oct 24, 2023 499.87 501.06 492.97 496.10 496.10 324,800
Oct 23, 2023 495.75 499.95 487.19 494.45 494.45 411,100
Oct 20, 2023 510.44 510.87 495.93 497.59 497.59 337,700
Oct 19, 2023 514.11 516.59 506.83 508.88 508.88 341,900
Oct 18, 2023 517.17 522.87 511.23 511.96 511.96 304,500
Oct 17, 2023 498.27 521.34 498.27 518.91 518.91 456,100
Oct 16, 2023 498.09 507.23 498.09 501.24 501.24 413,300
Oct 13, 2023 497.72 499.27 489.74 492.43 492.43 312,800
Oct 12, 2023 510.95 511.74 495.38 497.38 497.38 297,200
Oct 11, 2023 508.59 517.15 502.01 509.07 509.07 303,800
Oct 10, 2023 500.35 513.66 500.30 508.55 508.55 281,900
Oct 9, 2023 491.34 500.95 489.76 499.53 499.53 251,700
Oct 6, 2023 494.76 500.99 487.67 495.08 495.08 384,900
Oct 5, 2023 510.13 510.23 495.89 496.55 496.55 362,500
Oct 4, 2023 509.82 513.65 501.16 510.88 510.88 236,900
Oct 3, 2023 511.11 515.51 506.14 508.12 508.12 308,500
Oct 2, 2023 513.41 523.11 513.41 517.55 517.55 302,900
Sep 29, 2023 520.00 522.85 512.41 514.09 514.09 334,700
Sep 28, 2023 502.98 508.87 499.76 507.67 507.67 346,700
Sep 27, 2023 504.91 505.83 496.76 501.57 501.57 316,900
Sep 26, 2023 509.15 513.59 500.02 502.27 502.27 358,700
Sep 25, 2023 508.07 514.36 506.40 511.60 511.60 258,300
Sep 22, 2023 507.92 515.35 507.92 510.57 510.57 237,200
Sep 21, 2023 519.15 521.11 503.92 505.18 505.18 379,600
Sep 20, 2023 530.64 534.24 523.61 523.68 523.68 190,000
Sep 19, 2023 525.24 532.50 520.12 531.48 531.48 253,100
Sep 18, 2023 522.00 526.79 519.70 526.26 526.26 281,700
Sep 15, 2023 534.76 538.08 514.71 522.88 522.88 867,800
Sep 14, 2023 537.50 541.19 529.03 536.91 536.91 240,800
Sep 13, 2023 539.52 539.52 529.04 533.93 533.93 310,500
Sep 12, 2023 535.89 546.19 535.89 540.72 540.72 379,400
Sep 11, 2023 531.00 537.66 525.91 537.25 537.25 346,000
Sep 8, 2023 522.35 529.72 521.58 527.24 527.24 292,200
Sep 7, 2023 522.31 523.76 512.35 523.71 523.71 508,700
Sep 6, 2023 522.89 527.67 522.54 525.82 525.82 282,300
Sep 5, 2023 530.83 532.66 517.96 524.12 524.12 328,700
Sep 1, 2023 534.23 538.90 530.00 532.75 532.75 324,600
Aug 31, 2023 520.13 532.68 520.13 529.09 529.09 769,000
Aug 30, 2023 527.44 527.44 516.30 518.87 518.87 406,700
Aug 29, 2023 515.83 528.65 515.39 527.87 527.87 422,000
Aug 28, 2023 521.50 524.97 510.22 516.29 516.29 415,000
Aug 25, 2023 523.99 530.27 517.54 521.52 521.52 309,600
Aug 24, 2023 550.27 550.52 521.50 521.78 521.78 513,500
Aug 23, 2023 537.00 551.39 537.00 550.22 550.22 313,000
Aug 22, 2023 549.50 558.71 549.00 555.37 555.37 260,000
Aug 21, 2023 561.46 561.95 552.04 560.45 560.45 233,400
Aug 18, 2023 544.00 558.39 541.90 557.29 557.29 342,600
Aug 17, 2023 559.08 559.08 547.58 548.08 548.08 291,800
Aug 16, 2023 556.17 561.54 555.09 556.68 556.68 195,700
Aug 15, 2023 552.64 558.34 552.64 554.73 554.73 232,300
Aug 14, 2023 553.55 558.87 550.52 558.29 558.29 198,200
Aug 11, 2023 559.04 562.33 550.42 552.22 552.22 239,300
Aug 10, 2023 555.05 565.37 553.51 559.45 559.45 304,300
Aug 9, 2023 565.40 566.77 552.00 555.03 555.03 242,100
Aug 8, 2023 563.15 568.47 562.34 565.09 565.09 346,000
Aug 7, 2023 555.97 568.24 555.97 565.55 565.55 326,900
Aug 4, 2023 560.73 561.97 550.60 552.47 552.47 385,200
Aug 3, 2023 543.49 556.34 541.27 555.34 555.34 333,200
Aug 2, 2023 540.45 547.38 539.18 540.92 540.92 326,000
Aug 1, 2023 540.25 548.20 540.25 542.36 542.36 323,200
Jul 31, 2023 539.29 543.75 537.51 543.69 543.69 426,600
Jul 28, 2023 517.98 542.70 511.40 534.06 534.06 965,300
Jul 27, 2023 556.29 558.97 534.46 537.02 537.02 658,900
Jul 26, 2023 552.07 558.28 549.67 558.00 558.00 310,300
Jul 25, 2023 551.00 557.48 548.63 555.35 555.35 457,000
Jul 24, 2023 542.71 551.22 536.08 549.47 549.47 529,300
Jul 21, 2023 544.56 544.56 533.82 537.55 537.55 376,000
Jul 20, 2023 542.81 545.30 533.23 535.43 535.43 242,400
Jul 19, 2023 544.57 548.53 543.06 543.72 543.72 249,900
Jul 18, 2023 546.59 553.13 541.66 546.67 546.67 331,100
Jul 17, 2023 542.89 551.69 542.12 547.45 547.45 262,900
Jul 14, 2023 542.95 546.39 539.60 543.48 543.48 275,600
Jul 13, 2023 554.05 559.08 538.85 539.39 539.39 401,300
Jul 12, 2023 555.94 562.97 548.56 553.32 553.32 329,400
Jul 11, 2023 540.57 552.10 540.57 551.42 551.42 352,000
Jul 10, 2023 528.79 544.28 528.79 540.85 540.85 354,800
Jul 7, 2023 529.01 535.03 525.45 527.18 527.18 253,900
Jul 6, 2023 529.96 532.05 523.00 529.96 529.96 333,600
Jul 5, 2023 532.61 536.64 526.98 534.59 534.59 349,600
Jul 3, 2023 529.18 538.32 528.51 531.46 531.46 216,500
Jun 30, 2023 521.06 529.78 517.99 527.66 527.66 493,900
Jun 29, 2023 521.03 522.02 512.79 513.97 513.97 303,200
Jun 28, 2023 512.37 522.60 512.37 520.12 520.12 321,700
Jun 27, 2023 512.59 519.21 508.44 512.04 512.04 312,300
Jun 26, 2023 508.70 514.48 505.15 509.44 509.44 273,200
Jun 23, 2023 498.55 510.60 497.12 506.12 506.12 463,800
Jun 22, 2023 509.10 513.66 501.74 503.55 503.55 322,900
Jun 21, 2023 508.78 518.49 508.78 510.14 510.14 257,900
Jun 20, 2023 509.04 512.72 501.99 508.35 508.35 356,100
Jun 16, 2023 517.22 517.22 507.83 512.72 512.72 490,400
Jun 15, 2023 503.83 514.50 502.44 512.02 512.02 340,200
Jun 14, 2023 492.00 512.00 487.12 506.73 506.73 396,500
Jun 13, 2023 503.52 505.00 489.36 490.72 490.72 536,900
Jun 12, 2023 490.88 503.08 487.65 500.89 500.89 417,400
Jun 9, 2023 492.61 496.80 485.80 488.33 488.33 391,900
Jun 8, 2023 495.89 500.47 485.47 490.98 490.98 503,800
Jun 7, 2023 491.07 504.52 491.07 498.13 498.13 572,600
Jun 6, 2023 485.42 497.80 485.42 491.54 491.54 379,200
Jun 5, 2023 477.36 489.63 477.36 485.76 485.76 361,800
Jun 2, 2023 472.48 481.89 472.48 476.78 476.78 432,100
Jun 1, 2023 471.99 476.40 464.25 465.01 465.01 554,700
May 31, 2023 484.99 485.89 466.18 475.00 475.00 2,957,600
May 30, 2023 471.08 490.47 470.18 489.12 489.12 849,100
May 26, 2023 435.01 472.23 424.36 465.18 465.18 1,344,900
May 25, 2023 444.88 456.38 441.17 450.01 450.01 877,900
May 24, 2023 449.32 449.94 437.11 440.33 440.33 601,800
May 23, 2023 451.42 451.42 443.67 448.79 448.79 484,100
May 22, 2023 459.00 460.42 451.36 456.20 456.20 442,900
May 19, 2023 460.00 460.69 441.74 454.79 454.79 909,200
May 18, 2023 469.75 479.99 466.90 472.51 472.51 283,300
May 17, 2023 472.42 474.64 464.42 470.37 470.37 498,300
May 16, 2023 484.33 488.70 467.31 473.33 473.33 557,900
May 15, 2023 490.89 494.33 487.62 491.52 491.52 368,500
May 12, 2023 490.59 495.96 485.62 490.58 490.58 387,200
May 11, 2023 495.55 497.63 489.43 490.44 490.44 276,900
May 10, 2023 503.48 503.48 487.22 495.74 495.74 236,700
May 9, 2023 490.52 498.07 489.77 496.91 496.91 313,400
May 8, 2023 486.00 497.00 482.91 494.66 494.66 291,900
May 5, 2023 484.07 489.07 480.12 485.24 485.24 204,600
May 4, 2023 480.90 484.02 475.35 478.77 478.77 267,500
May 3, 2023 483.13 490.61 480.16 484.91 484.91 363,600
May 2, 2023 483.62 486.00 474.17 484.92 484.92 217,200
May 1, 2023 481.44 490.23 479.61 485.96 485.96 268,700
Apr 28, 2023 470.12 480.00 469.15 479.34 479.34 341,700
Apr 27, 2023 475.01 478.15 460.81 475.35 475.35 579,800
Apr 26, 2023 475.17 481.04 475.17 478.55 478.55 261,400
Apr 25, 2023 488.72 489.91 475.00 476.27 476.27 392,000
Apr 24, 2023 486.88 492.44 482.99 489.85 489.85 274,300
Apr 21, 2023 480.22 488.34 477.44 486.68 486.68 321,100
Apr 20, 2023 479.07 485.07 479.07 479.62 479.62 250,900

Related Tickers

CROX Crocs, Inc.
120.54
-0.45%
 
SKX Skechers U.S.A., Inc.
56.41
-0.79%
 
BIRK Birkenstock Holding plc
42.67
+1.55%
 
ONON On Holding AG
31.58
-4.33%
 
ADDYY adidas AG
119.40
-0.28%
 
NKE NIKE, Inc.
94.53
-1.26%
 
ADDDF adidas AG
239.40
+2.54%
 
SHOO Steven Madden, Ltd.
39.12
+1.48%
 
ADS.DE adidas AG
224.60
-0.58%
 
WWW Wolverine World Wide, Inc.
9.78
+1.98%