5 DAY PERFORMANCE
+3.42%
1 MONTH PERFORMANCE
+2.65%
3 MONTH PERFORMANCE
-9.63%
6 MONTH PERFORMANCE
+30.72%
YEAR-TO-DATE PERFORMANCE
+0.64%
1 YEAR PERFORMANCE
-10.88%
Deckers Outdoor Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $102.95 | $103.92 (0.94%) | $104.69 | $101.01 | 2.08 M | $15.17 B |
| 05/05/2026 | $97.74 | $98.54 (0.82%) | $99.50 | $96.78 | 2.24 M | $14.48 B |
| 05/04/2026 | $99.65 | $97.65 (-2.01%) | $100.49 | $97.00 | 1.79 M | $14.35 B |
| 05/01/2026 | $103.12 | $100.88 (-2.17%) | $103.76 | $100.38 | 1.38 M | $14.82 B |
| 04/30/2026 | $101.17 | $102.20 (1.02%) | $103.73 | $101.10 | 1.79 M | $15.02 B |
| 04/29/2026 | $105.44 | $101.34 (-3.89%) | $105.94 | $100.44 | 2.40 M | $14.89 B |
| 04/28/2026 | $107.27 | $106.18 (-1.02%) | $107.93 | $105.67 | 1.30 M | $15.60 B |
| 04/27/2026 | $108.70 | $106.77 (-1.78%) | $109.15 | $106.56 | 1.24 M | $15.69 B |
| 04/24/2026 | $107.70 | $108.53 (0.77%) | $109.34 | $107.40 | 1.07 M | $15.95 B |
| 04/23/2026 | $106.99 | $107.71 (0.67%) | $107.96 | $105.50 | 1.46 M | $15.83 B |
| 04/22/2026 | $110.53 | $107.69 (-2.57%) | $110.56 | $107.07 | 1.61 M | $15.82 B |
| 04/21/2026 | $110.80 | $110.17 (-0.57%) | $112.78 | $109.83 | 1.40 M | $16.19 B |
| 04/20/2026 | $111.78 | $111.06 (-0.64%) | $113.66 | $109.29 | 1.60 M | $16.32 B |
| 04/17/2026 | $110.70 | $112.50 (1.63%) | $113.87 | $110.59 | 1.84 M | $16.53 B |
| 04/16/2026 | $109.45 | $108.33 (-1.02%) | $110.91 | $108.24 | 1.50 M | $15.92 B |
| 04/15/2026 | $108.56 | $108.87 (0.29%) | $110.32 | $108.15 | 1.39 M | $16.00 B |
| 04/14/2026 | $108.67 | $107.81 (-0.79%) | $110.34 | $107.47 | 1.39 M | $15.84 B |
| 04/13/2026 | $107.68 | $108.14 (0.43%) | $108.65 | $106.67 | 1.23 M | $15.89 B |
| 04/10/2026 | $110.30 | $107.86 (-2.21%) | $110.99 | $107.00 | 1.31 M | $15.85 B |
| 04/09/2026 | $106.00 | $109.77 (3.56%) | $110.44 | $105.07 | 1.53 M | $16.13 B |
| 04/08/2026 | $105.58 | $106.35 (0.73%) | $107.36 | $105.34 | 2.08 M | $15.63 B |
| 04/07/2026 | $101.46 | $100.26 (-1.18%) | $102.38 | $99.43 | 1.82 M | $14.73 B |
| 04/06/2026 | $97.95 | $101.64 (3.77%) | $101.77 | $97.54 | 1.61 M | $14.93 B |
| 04/02/2026 | $98.89 | $98.31 (-0.59%) | $101.16 | $97.60 | 1.65 M | $14.44 B |
| 04/01/2026 | $98.78 | $100.91 (2.16%) | $103.43 | $98.01 | 2.40 M | $14.83 B |
| 03/31/2026 | $96.58 | $100.09 (3.63%) | $100.51 | $96.30 | 2.47 M | $14.70 B |
| 03/30/2026 | $94.31 | $94.97 (0.7%) | $95.50 | $93.43 | 2.04 M | $13.95 B |
| 03/27/2026 | $93.54 | $94.05 (0.55%) | $94.95 | $92.56 | 1.93 M | $13.82 B |
| 03/26/2026 | $99.75 | $93.69 (-6.08%) | $101.34 | $93.42 | 3.14 M | $13.77 B |
| 03/25/2026 | $102.49 | $100.05 (-2.38%) | $103.18 | $98.85 | 1.96 M | $14.70 B |
| 03/24/2026 | $101.47 | $101.39 (-0.08%) | $101.95 | $100.00 | 2.06 M | $14.90 B |
| 03/23/2026 | $103.07 | $102.45 (-0.6%) | $103.69 | $101.10 | 2.42 M | $15.05 B |
| 03/20/2026 | $103.88 | $100.43 (-3.32%) | $105.19 | $99.56 | 3.67 M | $14.76 B |
| 03/19/2026 | $103.50 | $104.91 (1.36%) | $106.37 | $103.08 | 2.00 M | $15.41 B |
| 03/18/2026 | $104.05 | $104.54 (0.47%) | $107.39 | $104.01 | 2.17 M | $15.36 B |
| 03/17/2026 | $102.58 | $104.71 (2.08%) | $104.76 | $102.51 | 1.61 M | $15.38 B |
| 03/16/2026 | $101.68 | $101.71 (0.03%) | $102.87 | $99.98 | 2.12 M | $14.94 B |
| 03/13/2026 | $101.31 | $100.78 (-0.52%) | $103.37 | $100.71 | 1.98 M | $14.81 B |
| 03/12/2026 | $100.95 | $100.69 (-0.26%) | $103.13 | $100.36 | 2.17 M | $14.79 B |
| 03/11/2026 | $106.18 | $102.72 (-3.26%) | $106.65 | $102.12 | 2.08 M | $15.09 B |
| 03/10/2026 | $104.58 | $105.26 (0.65%) | $107.31 | $103.08 | 2.10 M | $15.47 B |
| 03/09/2026 | $102.18 | $104.32 (2.09%) | $104.54 | $99.93 | 2.29 M | $15.33 B |
| 03/06/2026 | $106.96 | $104.25 (-2.53%) | $107.38 | $103.73 | 2.39 M | $15.32 B |
| 03/05/2026 | $107.65 | $107.58 (-0.07%) | $110.00 | $106.69 | 2.20 M | $15.81 B |
| 03/04/2026 | $109.86 | $108.74 (-1.02%) | $110.41 | $107.43 | 1.68 M | $15.98 B |
| 03/03/2026 | $109.77 | $109.86 (0.08%) | $110.62 | $106.78 | 2.94 M | $16.14 B |
| 03/02/2026 | $115.05 | $114.51 (-0.47%) | $116.20 | $112.60 | 2.19 M | $16.82 B |
| 02/27/2026 | $117.20 | $117.27 (0.06%) | $118.50 | $115.60 | 2.24 M | $17.23 B |
| 02/26/2026 | $119.86 | $119.41 (-0.38%) | $121.26 | $118.86 | 1.81 M | $17.54 B |
| 02/25/2026 | $120.40 | $119.42 (-0.81%) | $122.10 | $118.71 | 2.30 M | $17.55 B |
| 02/24/2026 | $118.99 | $120.94 (1.64%) | $120.97 | $117.77 | 2.44 M | $17.77 B |
| 02/23/2026 | $117.89 | $118.17 (0.24%) | $119.00 | $114.53 | 2.44 M | $17.36 B |
| 02/20/2026 | $119.52 | $118.69 (-0.69%) | $122.29 | $116.52 | 2.78 M | $17.44 B |
| 02/19/2026 | $118.39 | $118.07 (-0.27%) | $119.67 | $117.12 | 1.76 M | $17.35 B |
| 02/18/2026 | $116.34 | $118.89 (2.19%) | $119.16 | $115.60 | 1.89 M | $17.47 B |
| 02/17/2026 | $116.37 | $117.35 (0.84%) | $118.67 | $115.20 | 2.04 M | $17.24 B |
| 02/13/2026 | $116.02 | $115.73 (-0.25%) | $116.83 | $113.40 | 1.90 M | $17.00 B |
| 02/12/2026 | $117.32 | $116.02 (-1.11%) | $119.57 | $114.81 | 2.50 M | $17.05 B |
| 02/11/2026 | $115.95 | $115.36 (-0.51%) | $116.99 | $114.45 | 2.26 M | $16.95 B |
| 02/10/2026 | $115.49 | $115.51 (0.02%) | $116.43 | $114.23 | 2.07 M | $16.97 B |
| 02/09/2026 | $115.78 | $114.50 (-1.11%) | $116.42 | $114.23 | 1.90 M | $16.82 B |
| 02/06/2026 | $111.42 | $115.45 (3.62%) | $115.59 | $111.42 | 2.16 M | $16.96 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
