5 DAY PERFORMANCE
+8.52%
1 MONTH PERFORMANCE
+26.04%
3 MONTH PERFORMANCE
-12.04%
6 MONTH PERFORMANCE
-5.64%
YEAR-TO-DATE PERFORMANCE
-49.25%
1 YEAR PERFORMANCE
-48.35%
Deckers Outdoor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $99.39 | $101.21 (1.83%) | $101.24 | $99.00 | 3.68 M | $14.94 B |
| 12/05/2025 | $96.50 | $99.70 (3.32%) | $99.74 | $96.18 | 4.56 M | $14.79 B |
| 12/04/2025 | $95.23 | $96.25 (1.07%) | $96.31 | $94.26 | 3.31 M | $14.28 B |
| 12/03/2025 | $92.35 | $94.97 (2.84%) | $95.98 | $91.80 | 3.76 M | $14.09 B |
| 12/02/2025 | $92.07 | $91.77 (-0.33%) | $92.93 | $91.44 | 3.25 M | $13.62 B |
| 12/01/2025 | $87.55 | $92.02 (5.11%) | $92.62 | $87.50 | 5.56 M | $13.65 B |
| 11/28/2025 | $87.65 | $88.03 (0.43%) | $89.10 | $87.12 | 1.89 M | $13.06 B |
| 11/26/2025 | $85.03 | $87.19 (2.54%) | $87.89 | $84.60 | 3.07 M | $12.94 B |
| 11/25/2025 | $83.38 | $85.47 (2.51%) | $86.35 | $83.15 | 3.58 M | $12.68 B |
| 11/24/2025 | $84.75 | $83.13 (-1.91%) | $85.00 | $83.07 | 4.38 M | $12.33 B |
| 11/21/2025 | $82.01 | $85.13 (3.8%) | $86.09 | $81.63 | 4.34 M | $12.63 B |
| 11/20/2025 | $82.96 | $81.48 (-1.78%) | $84.43 | $81.40 | 2.75 M | $12.09 B |
| 11/19/2025 | $83.98 | $83.01 (-1.16%) | $84.26 | $82.65 | 2.23 M | $12.32 B |
| 11/18/2025 | $81.83 | $83.77 (2.37%) | $84.49 | $80.93 | 3.92 M | $12.43 B |
| 11/17/2025 | $82.79 | $80.72 (-2.5%) | $82.82 | $80.23 | 3.39 M | $11.98 B |
| 11/14/2025 | $82.25 | $82.82 (0.69%) | $83.35 | $82.00 | 2.48 M | $12.29 B |
| 11/13/2025 | $83.80 | $83.10 (-0.84%) | $85.96 | $83.00 | 3.19 M | $12.33 B |
| 11/12/2025 | $84.92 | $84.39 (-0.62%) | $86.69 | $84.16 | 3.95 M | $12.52 B |
| 11/11/2025 | $80.70 | $82.71 (2.49%) | $83.44 | $80.41 | 3.77 M | $12.27 B |
| 11/10/2025 | $82.47 | $79.84 (-3.19%) | $82.60 | $79.55 | 4.17 M | $11.85 B |
| 11/07/2025 | $79.07 | $81.77 (3.41%) | $82.25 | $79.07 | 3.43 M | $12.13 B |
| 11/06/2025 | $81.31 | $79.81 (-1.84%) | $81.58 | $79.32 | 3.39 M | $11.84 B |
| 11/05/2025 | $79.47 | $81.81 (2.94%) | $82.68 | $78.91 | 4.43 M | $12.14 B |
| 11/04/2025 | $80.10 | $79.54 (-0.7%) | $80.25 | $79.15 | 3.35 M | $11.80 B |
| 11/03/2025 | $81.50 | $81.12 (-0.47%) | $81.50 | $78.98 | 5.29 M | $12.04 B |
| 10/31/2025 | $81.46 | $81.50 (0.05%) | $82.08 | $80.30 | 6.04 M | $12.09 B |
| 10/30/2025 | $83.58 | $80.89 (-3.22%) | $83.58 | $80.64 | 6.21 M | $12.00 B |
| 10/29/2025 | $87.31 | $83.84 (-3.97%) | $87.60 | $83.63 | 6.37 M | $12.44 B |
| 10/28/2025 | $90.50 | $87.61 (-3.19%) | $90.58 | $86.68 | 6.86 M | $13.00 B |
| 10/27/2025 | $88.30 | $90.47 (2.46%) | $90.74 | $88.21 | 9.53 M | $13.42 B |
| 10/24/2025 | $88.50 | $86.94 (-1.76%) | $90.95 | $86.83 | 21.27 M | $12.90 B |
| 10/23/2025 | $101.26 | $102.54 (1.26%) | $104.08 | $100.93 | 9.16 M | $15.21 B |
| 10/22/2025 | $102.80 | $100.89 (-1.86%) | $103.56 | $100.21 | 2.70 M | $14.97 B |
| 10/21/2025 | $101.58 | $102.96 (1.36%) | $104.10 | $100.86 | 2.92 M | $15.28 B |
| 10/20/2025 | $100.33 | $100.19 (-0.14%) | $102.53 | $100.06 | 3.93 M | $14.86 B |
| 10/17/2025 | $97.38 | $99.82 (2.51%) | $100.51 | $97.32 | 3.82 M | $14.91 B |
| 10/16/2025 | $97.67 | $99.06 (1.42%) | $99.24 | $96.82 | 3.68 M | $14.79 B |
| 10/15/2025 | $100.02 | $96.44 (-3.58%) | $100.63 | $96.17 | 3.42 M | $14.40 B |
| 10/14/2025 | $97.00 | $99.28 (2.35%) | $99.67 | $96.45 | 2.51 M | $14.83 B |
| 10/13/2025 | $95.75 | $98.31 (2.67%) | $98.53 | $95.75 | 2.78 M | $14.68 B |
| 10/10/2025 | $98.23 | $95.07 (-3.22%) | $98.76 | $94.37 | 3.79 M | $14.20 B |
| 10/09/2025 | $101.63 | $98.85 (-2.74%) | $102.10 | $98.38 | 2.88 M | $14.76 B |
| 10/08/2025 | $99.27 | $101.58 (2.33%) | $101.95 | $98.95 | 2.52 M | $15.17 B |
| 10/07/2025 | $102.38 | $97.98 (-4.3%) | $102.47 | $97.34 | 3.09 M | $14.63 B |
| 10/06/2025 | $103.20 | $102.04 (-1.12%) | $103.85 | $101.64 | 2.55 M | $15.24 B |
| 10/03/2025 | $104.15 | $103.05 (-1.06%) | $104.79 | $102.93 | 2.41 M | $15.39 B |
| 10/02/2025 | $101.39 | $103.80 (2.38%) | $104.16 | $100.52 | 3.46 M | $15.50 B |
| 10/01/2025 | $102.10 | $101.18 (-0.9%) | $102.75 | $99.88 | 3.53 M | $15.11 B |
| 09/30/2025 | $103.35 | $101.37 (-1.92%) | $103.35 | $100.46 | 3.64 M | $15.14 B |
| 09/29/2025 | $107.42 | $103.28 (-3.85%) | $107.55 | $102.15 | 3.77 M | $15.42 B |
| 09/26/2025 | $106.22 | $105.77 (-0.42%) | $106.60 | $104.94 | 2.35 M | $15.80 B |
| 09/25/2025 | $110.49 | $105.83 (-4.22%) | $110.83 | $105.74 | 3.09 M | $15.81 B |
| 09/24/2025 | $111.50 | $111.23 (-0.24%) | $113.91 | $110.55 | 2.04 M | $16.61 B |
| 09/23/2025 | $113.36 | $112.03 (-1.17%) | $114.04 | $111.97 | 2.14 M | $16.73 B |
| 09/22/2025 | $113.58 | $113.22 (-0.32%) | $115.45 | $112.81 | 2.42 M | $16.91 B |
| 09/19/2025 | $116.10 | $113.79 (-1.99%) | $116.10 | $113.56 | 4.55 M | $16.99 B |
| 09/18/2025 | $118.00 | $115.43 (-2.18%) | $119.26 | $115.28 | 2.91 M | $17.24 B |
| 09/17/2025 | $118.63 | $118.68 (0.04%) | $121.19 | $117.68 | 2.17 M | $17.72 B |
| 09/16/2025 | $118.25 | $118.69 (0.37%) | $119.04 | $115.50 | 2.21 M | $17.73 B |
| 09/15/2025 | $118.72 | $118.66 (-0.05%) | $120.30 | $117.17 | 2.64 M | $17.72 B |
| 09/12/2025 | $118.70 | $118.50 (-0.17%) | $119.79 | $116.00 | 2.45 M | $17.70 B |
| 09/11/2025 | $114.93 | $117.87 (2.56%) | $118.26 | $114.72 | 1.86 M | $17.60 B |
| 09/10/2025 | $115.13 | $114.13 (-0.87%) | $116.15 | $113.53 | 1.71 M | $17.04 B |
| 09/09/2025 | $116.50 | $115.41 (-0.94%) | $116.96 | $114.79 | 1.89 M | $17.24 B |
| 09/08/2025 | $119.70 | $117.17 (-2.11%) | $119.90 | $116.07 | 3.72 M | $17.50 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.
