Deckers Outdoor Corporati... (DECK)
NYSE: DECK
· Real-Time Price · USD
106.53
0.95 (0.90%)
At close: Aug 19, 2025, 9:40 AM
DECK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 103.17 | 106.23 | 102.86 | 105.58 | 105.58 | 2.54% | 2,556,583 |
| Aug 15, 2025 | 104.01 | 105.17 | 102.60 | 102.96 | 102.96 | -0.87% | 2,657,491 |
| Aug 14, 2025 | 104.11 | 104.35 | 102.07 | 103.86 | 103.86 | -2.46% | 2,471,900 |
| Aug 13, 2025 | 104.12 | 106.83 | 103.87 | 106.48 | 106.48 | 2.64% | 2,222,700 |
| Aug 12, 2025 | 102.52 | 103.79 | 101.16 | 103.74 | 103.74 | 3.25% | 2,426,479 |
| Aug 11, 2025 | 102.00 | 102.42 | 99.18 | 100.47 | 100.47 | -1.19% | 2,485,784 |
| Aug 8, 2025 | 101.50 | 102.17 | 99.90 | 101.68 | 101.68 | -0.21% | 2,253,746 |
| Aug 7, 2025 | 105.43 | 105.49 | 100.82 | 101.89 | 101.89 | -3.62% | 3,316,100 |
| Aug 6, 2025 | 105.75 | 108.16 | 105.44 | 105.72 | 105.72 | -0.18% | 1,723,400 |
| Aug 5, 2025 | 105.01 | 106.37 | 104.70 | 105.91 | 105.91 | 0.74% | 2,193,600 |
| Aug 4, 2025 | 103.30 | 105.33 | 103.30 | 105.13 | 105.13 | 1.72% | 2,372,241 |
| Aug 1, 2025 | 103.97 | 104.55 | 102.31 | 103.35 | 103.35 | -2.66% | 2,980,300 |
| Jul 31, 2025 | 110.31 | 110.47 | 105.68 | 106.17 | 106.17 | -4.01% | 3,706,843 |
| Jul 30, 2025 | 112.29 | 112.40 | 109.52 | 110.60 | 110.60 | -1.35% | 2,832,514 |
| Jul 29, 2025 | 112.80 | 115.39 | 111.76 | 112.11 | 112.11 | -0.25% | 3,894,806 |
| Jul 28, 2025 | 118.50 | 119.20 | 111.48 | 112.39 | 112.39 | -3.82% | 6,387,130 |
| Jul 25, 2025 | 123.44 | 126.50 | 116.60 | 116.85 | 116.85 | 11.35% | 15,343,400 |
| Jul 24, 2025 | 108.15 | 108.38 | 103.87 | 104.94 | 104.94 | -2.91% | 8,710,900 |
| Jul 23, 2025 | 107.91 | 108.85 | 106.67 | 108.09 | 108.09 | 2.27% | 3,429,146 |
| Jul 22, 2025 | 106.00 | 107.00 | 103.61 | 105.69 | 105.69 | 0.56% | 2,677,314 |