Deckers Outdoor Corp (NY: DECK )

175.61 +4.27 (+2.49%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 171.00 176.71 170.25 175.61 2,036,443 +4.27(+2.49%)
Nov 07, 2024 166.50 173.42 166.50 171.34 1,774,247 +6.57(+3.99%)
Nov 06, 2024 167.37 168.00 161.88 164.77 2,044,271 +1.10(+0.67%)
Nov 05, 2024 161.93 163.82 161.40 163.67 1,379,949 +1.41(+0.87%)
Nov 04, 2024 158.09 164.35 158.04 162.26 1,950,145 +4.14(+2.62%)
Nov 01, 2024 162.80 162.80 158.00 158.12 2,026,011 -2.77(-1.72%)
Oct 31, 2024 168.65 168.65 160.85 160.89 2,374,264 -8.63(-5.09%)
Oct 30, 2024 169.61 170.40 167.59 169.52 1,711,584 -0.03(-0.02%)
Oct 29, 2024 167.00 170.17 163.16 169.55 2,434,505 +0.26(+0.15%)
Oct 28, 2024 168.65 170.74 166.36 169.29 2,920,647 +1.18(+0.70%)
Oct 25, 2024 169.95 172.56 164.00 168.11 8,426,651 +16.07(+10.57%)
Oct 24, 2024 152.79 153.22 150.94 152.04 3,645,943 +1.08(+0.72%)
Oct 23, 2024 153.20 154.48 150.35 150.96 1,724,991 -3.09(-2.01%)
Oct 22, 2024 155.00 157.84 153.76 154.05 2,479,761 -5.96(-3.72%)
Oct 21, 2024 161.40 161.85 156.29 160.01 1,908,406 -1.84(-1.14%)
Oct 18, 2024 161.31 161.92 159.11 161.85 1,865,147 +1.54(+0.96%)
Oct 17, 2024 161.98 162.18 157.65 160.31 1,625,180 -0.85(-0.53%)
Oct 16, 2024 164.21 164.69 159.65 161.16 1,505,349 -0.69(-0.43%)
Oct 15, 2024 160.48 163.80 160.48 161.85 1,967,094 +1.12(+0.70%)
Oct 14, 2024 161.99 162.69 159.50 160.73 1,316,198 -0.52(-0.32%)
Oct 11, 2024 157.92 161.81 157.63 161.25 1,114,596 +2.99(+1.89%)
Oct 10, 2024 158.99 160.16 157.07 158.26 1,162,538 -2.18(-1.36%)
Oct 09, 2024 161.25 162.69 160.23 160.44 1,566,592 -1.50(-0.93%)
Oct 08, 2024 160.56 163.67 160.37 161.94 1,891,147 +3.11(+1.96%)
Oct 07, 2024 164.50 165.24 154.62 158.83 2,765,447 -7.98(-4.78%)
Oct 04, 2024 159.38 167.23 159.15 166.81 2,328,481 +10.02(+6.39%)
Oct 03, 2024 157.11 159.14 156.01 156.79 1,574,283 -0.87(-0.55%)
Oct 02, 2024 152.42 158.83 150.60 157.66 1,905,799 +2.04(+1.31%)
Oct 01, 2024 159.42 160.06 154.84 155.62 1,354,142 -3.83(-2.40%)
Sep 30, 2024 158.78 161.38 157.74 159.45 2,148,708 +0.03(+0.02%)
Sep 27, 2024 158.91 160.00 156.84 159.42 1,218,415 +2.16(+1.37%)
Sep 26, 2024 157.41 158.69 153.35 157.26 1,244,939 +2.76(+1.79%)
Sep 25, 2024 154.57 156.21 153.14 154.50 1,362,002 +0.10(+0.06%)
Sep 24, 2024 154.86 157.49 153.45 154.40 1,309,488 +0.19(+0.12%)
Sep 23, 2024 151.20 155.03 149.13 154.21 1,990,116 +3.48(+2.31%)
Sep 20, 2024 147.98 151.28 146.21 150.73 4,516,991 -1.38(-0.91%)
Sep 19, 2024 159.67 160.79 152.04 152.11 2,198,331 -5.12(-3.26%)
Sep 18, 2024 160.45 162.05 156.76 157.23 1,365,405 +2.13(+1.37%)
Sep 17, 2024 156.33 159.25 152.63 155.10 1,036,050 -1.18(-0.76%)
Sep 16, 2024 157.16 157.16 153.07 156.28 1,551,588 +0.44(+0.28%)
Sep 13, 2024 154.12 157.59 153.68 155.84 1,382,604 +2.66(+1.73%)
Sep 12, 2024 151.94 155.11 151.54 153.19 998,166 +1.64(+1.09%)
Sep 11, 2024 147.44 151.94 146.77 151.54 2,273,136 +3.09(+2.08%)
Sep 10, 2024 147.00 148.74 145.20 148.45 1,704,354 -0.56(-0.38%)
Sep 09, 2024 144.50 149.53 144.50 149.01 2,385,456 +5.69(+3.97%)
Sep 06, 2024 146.76 147.50 142.69 143.33 2,334,342 -3.24(-2.21%)
Sep 05, 2024 148.29 148.53 145.22 146.56 1,507,578 -2.67(-1.79%)
Sep 04, 2024 148.63 149.86 146.91 149.23 1,781,172 -0.61(-0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.