5 DAY PERFORMANCE
-1.31%
1 MONTH PERFORMANCE
-2.19%
3 MONTH PERFORMANCE
+3.88%
6 MONTH PERFORMANCE
+2.37%
YEAR-TO-DATE PERFORMANCE
+0.64%
1 YEAR PERFORMANCE
+2.60%
Deckers Outdoor Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $107.97 | $105.57 (-2.22%) | $108.40 | $103.58 | 2.26 M | $14.90 B |
| 06/18/2026 | $108.00 | $109.11 (1.03%) | $110.59 | $107.40 | 3.84 M | $15.40 B |
| 06/17/2026 | $110.23 | $105.72 (-4.09%) | $111.92 | $105.55 | 2.23 M | $14.92 B |
| 06/16/2026 | $112.88 | $110.17 (-2.4%) | $114.82 | $110.10 | 1.29 M | $15.55 B |
| 06/15/2026 | $115.00 | $112.50 (-2.17%) | $116.06 | $112.25 | 2.04 M | $15.88 B |
| 06/12/2026 | $116.50 | $113.83 (-2.29%) | $116.50 | $113.68 | 1.49 M | $16.06 B |
| 06/11/2026 | $111.76 | $114.37 (2.34%) | $114.41 | $110.85 | 1.45 M | $16.14 B |
| 06/10/2026 | $111.91 | $111.18 (-0.65%) | $112.68 | $110.05 | 1.40 M | $15.69 B |
| 06/09/2026 | $111.38 | $112.48 (0.99%) | $115.00 | $110.21 | 1.83 M | $15.87 B |
| 06/08/2026 | $107.96 | $109.73 (1.64%) | $111.25 | $107.50 | 1.71 M | $15.49 B |
| 06/05/2026 | $108.01 | $108.13 (0.11%) | $109.78 | $107.21 | 1.18 M | $15.26 B |
| 06/04/2026 | $108.79 | $108.96 (0.16%) | $109.38 | $107.17 | 1.54 M | $15.38 B |
| 06/03/2026 | $108.56 | $107.36 (-1.11%) | $109.93 | $105.13 | 2.36 M | $15.15 B |
| 06/02/2026 | $110.72 | $110.79 (0.06%) | $112.75 | $110.46 | 1.57 M | $15.64 B |
| 06/01/2026 | $112.43 | $110.82 (-1.43%) | $113.50 | $110.05 | 1.74 M | $15.64 B |
| 05/29/2026 | $114.79 | $113.85 (-0.82%) | $115.25 | $113.12 | 2.85 M | $16.07 B |
| 05/28/2026 | $113.56 | $114.31 (0.66%) | $115.63 | $111.33 | 1.97 M | $16.13 B |
| 05/27/2026 | $112.65 | $114.37 (1.53%) | $115.83 | $112.65 | 2.53 M | $16.14 B |
| 05/26/2026 | $107.50 | $111.44 (3.67%) | $111.49 | $105.00 | 3.04 M | $15.73 B |
| 05/22/2026 | $102.05 | $106.67 (4.53%) | $106.80 | $99.38 | 5.16 M | $15.05 B |
| 05/21/2026 | $98.35 | $102.62 (4.34%) | $102.99 | $97.18 | 4.39 M | $14.48 B |
| 05/20/2026 | $93.91 | $98.24 (4.61%) | $98.25 | $92.31 | 2.35 M | $13.86 B |
| 05/19/2026 | $94.40 | $94.27 (-0.14%) | $95.72 | $93.06 | 2.13 M | $13.30 B |
| 05/18/2026 | $93.61 | $94.61 (1.07%) | $96.80 | $93.28 | 2.55 M | $13.35 B |
| 05/15/2026 | $94.68 | $93.56 (-1.18%) | $95.09 | $92.98 | 1.77 M | $13.20 B |
| 05/14/2026 | $95.02 | $94.97 (-0.05%) | $95.75 | $94.09 | 1.89 M | $13.40 B |
| 05/13/2026 | $94.69 | $93.93 (-0.8%) | $95.67 | $93.75 | 1.82 M | $13.26 B |
| 05/12/2026 | $95.95 | $94.89 (-1.1%) | $95.96 | $94.33 | 2.31 M | $13.39 B |
| 05/11/2026 | $99.41 | $96.65 (-2.78%) | $99.43 | $96.29 | 2.07 M | $13.64 B |
| 05/08/2026 | $101.94 | $100.42 (-1.49%) | $102.62 | $99.23 | 1.78 M | $14.17 B |
| 05/07/2026 | $104.92 | $102.72 (-2.1%) | $106.01 | $102.20 | 1.79 M | $14.50 B |
| 05/06/2026 | $102.95 | $103.92 (0.94%) | $104.69 | $101.01 | 2.14 M | $14.67 B |
| 05/05/2026 | $97.74 | $98.54 (0.82%) | $99.50 | $96.78 | 2.24 M | $13.91 B |
| 05/04/2026 | $99.65 | $97.65 (-2.01%) | $100.49 | $97.00 | 1.79 M | $13.78 B |
| 05/01/2026 | $103.12 | $100.88 (-2.17%) | $103.76 | $100.38 | 1.38 M | $14.24 B |
| 04/30/2026 | $101.17 | $102.20 (1.02%) | $103.73 | $101.10 | 1.79 M | $14.42 B |
| 04/29/2026 | $105.44 | $101.34 (-3.89%) | $105.94 | $100.44 | 2.40 M | $14.30 B |
| 04/28/2026 | $107.27 | $106.18 (-1.02%) | $107.93 | $105.67 | 1.30 M | $14.98 B |
| 04/27/2026 | $108.70 | $106.77 (-1.78%) | $109.15 | $106.56 | 1.24 M | $15.07 B |
| 04/24/2026 | $107.70 | $108.53 (0.77%) | $109.34 | $107.40 | 1.07 M | $15.32 B |
| 04/23/2026 | $106.99 | $107.71 (0.67%) | $107.96 | $105.50 | 1.46 M | $15.20 B |
| 04/22/2026 | $110.53 | $107.69 (-2.57%) | $110.56 | $107.07 | 1.61 M | $15.20 B |
| 04/21/2026 | $110.80 | $110.17 (-0.57%) | $112.78 | $109.83 | 1.40 M | $15.55 B |
| 04/20/2026 | $111.78 | $111.06 (-0.64%) | $113.66 | $109.29 | 1.60 M | $15.67 B |
| 04/17/2026 | $110.70 | $112.50 (1.63%) | $113.87 | $110.59 | 1.84 M | $15.88 B |
| 04/16/2026 | $109.45 | $108.33 (-1.02%) | $110.91 | $108.24 | 1.50 M | $15.29 B |
| 04/15/2026 | $108.56 | $108.87 (0.29%) | $110.32 | $108.15 | 1.39 M | $15.36 B |
| 04/14/2026 | $108.67 | $107.81 (-0.79%) | $110.34 | $107.47 | 1.39 M | $15.21 B |
| 04/13/2026 | $107.68 | $108.14 (0.43%) | $108.65 | $106.67 | 1.23 M | $15.26 B |
| 04/10/2026 | $110.30 | $107.86 (-2.21%) | $110.99 | $107.00 | 1.31 M | $15.22 B |
| 04/09/2026 | $106.00 | $109.77 (3.56%) | $110.44 | $105.07 | 1.53 M | $15.49 B |
| 04/08/2026 | $105.58 | $106.35 (0.73%) | $107.36 | $105.34 | 2.08 M | $15.01 B |
| 04/07/2026 | $101.46 | $100.26 (-1.18%) | $102.38 | $99.43 | 1.82 M | $14.15 B |
| 04/06/2026 | $97.95 | $101.64 (3.77%) | $101.77 | $97.54 | 1.61 M | $14.34 B |
| 04/02/2026 | $98.89 | $98.31 (-0.59%) | $101.16 | $97.60 | 1.65 M | $13.87 B |
| 04/01/2026 | $98.78 | $100.91 (2.16%) | $103.43 | $98.01 | 2.40 M | $14.24 B |
| 03/31/2026 | $96.58 | $100.09 (3.63%) | $100.51 | $96.30 | 2.47 M | $14.13 B |
| 03/30/2026 | $94.31 | $94.97 (0.7%) | $95.50 | $93.43 | 2.04 M | $13.40 B |
| 03/27/2026 | $93.54 | $94.05 (0.55%) | $94.95 | $92.56 | 1.93 M | $13.27 B |
| 03/26/2026 | $99.75 | $93.69 (-6.08%) | $101.34 | $93.42 | 3.14 M | $13.22 B |
| 03/25/2026 | $102.49 | $100.05 (-2.38%) | $103.18 | $98.85 | 1.96 M | $14.12 B |
| 03/24/2026 | $101.47 | $101.39 (-0.08%) | $101.95 | $100.00 | 2.06 M | $14.31 B |
| 03/23/2026 | $103.07 | $102.45 (-0.6%) | $103.69 | $101.10 | 2.42 M | $14.46 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.
