5 DAY PERFORMANCE
+7.69%
1 MONTH PERFORMANCE
-1.65%
3 MONTH PERFORMANCE
+1.57%
6 MONTH PERFORMANCE
-9.63%
YEAR-TO-DATE PERFORMANCE
+0.64%
1 YEAR PERFORMANCE
+2.39%
Deckers Outdoor Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $99.02 | $97.87 (-1.16%) | $99.77 | $97.85 | 791.21 K | $13.53 B |
| 08/05/2026 | $100.52 | $99.31 (-1.2%) | $101.67 | $99.13 | 1.43 M | $13.73 B |
| 08/04/2026 | $99.82 | $99.87 (0.05%) | $101.16 | $99.49 | 2.22 M | $13.81 B |
| 08/03/2026 | $99.43 | $99.50 (0.07%) | $101.15 | $97.89 | 2.19 M | $13.76 B |
| 07/31/2026 | $98.75 | $96.88 (-1.89%) | $99.73 | $96.82 | 2.33 M | $13.39 B |
| 07/30/2026 | $101.73 | $99.69 (-2.01%) | $102.17 | $98.02 | 2.13 M | $13.78 B |
| 07/29/2026 | $102.21 | $103.54 (1.3%) | $104.88 | $101.38 | 2.15 M | $14.32 B |
| 07/28/2026 | $99.13 | $103.92 (4.83%) | $104.24 | $99.13 | 3.10 M | $14.37 B |
| 07/27/2026 | $98.69 | $97.73 (-0.97%) | $100.00 | $97.70 | 3.05 M | $13.51 B |
| 07/24/2026 | $94.01 | $96.04 (2.16%) | $97.11 | $91.80 | 5.14 M | $13.28 B |
| 07/23/2026 | $100.80 | $96.23 (-4.53%) | $102.25 | $94.72 | 4.78 M | $13.31 B |
| 07/22/2026 | $103.80 | $102.47 (-1.28%) | $104.49 | $101.24 | 1.93 M | $14.17 B |
| 07/21/2026 | $104.03 | $103.31 (-0.69%) | $104.76 | $102.83 | 2.34 M | $14.28 B |
| 07/20/2026 | $105.90 | $104.04 (-1.76%) | $106.39 | $103.10 | 2.18 M | $14.38 B |
| 07/17/2026 | $107.39 | $106.49 (-0.84%) | $110.30 | $105.96 | 1.72 M | $15.03 B |
| 07/16/2026 | $107.03 | $109.03 (1.87%) | $109.90 | $106.01 | 1.60 M | $15.39 B |
| 07/15/2026 | $107.99 | $106.53 (-1.35%) | $108.84 | $106.46 | 1.67 M | $15.03 B |
| 07/14/2026 | $108.59 | $106.60 (-1.83%) | $108.95 | $106.29 | 1.90 M | $15.04 B |
| 07/13/2026 | $108.73 | $107.80 (-0.86%) | $110.78 | $107.37 | 2.14 M | $15.21 B |
| 07/10/2026 | $105.30 | $105.99 (0.66%) | $107.09 | $104.19 | 1.76 M | $14.96 B |
| 07/09/2026 | $102.34 | $104.26 (1.88%) | $105.22 | $102.02 | 1.20 M | $14.71 B |
| 07/08/2026 | $103.60 | $102.22 (-1.33%) | $104.73 | $100.35 | 1.53 M | $14.43 B |
| 07/07/2026 | $105.90 | $106.08 (0.17%) | $107.34 | $105.00 | 1.58 M | $14.97 B |
| 07/06/2026 | $104.34 | $105.67 (1.27%) | $106.20 | $102.12 | 2.08 M | $14.91 B |
| 07/02/2026 | $101.86 | $104.69 (2.78%) | $106.20 | $101.86 | 2.82 M | $14.77 B |
| 07/01/2026 | $100.00 | $100.33 (0.33%) | $101.73 | $99.32 | 2.02 M | $14.16 B |
| 06/30/2026 | $100.39 | $99.29 (-1.1%) | $101.22 | $98.78 | 2.44 M | $14.01 B |
| 06/29/2026 | $104.99 | $101.28 (-3.53%) | $105.39 | $100.68 | 2.45 M | $14.29 B |
| 06/26/2026 | $102.32 | $104.56 (2.19%) | $104.94 | $102.00 | 6.16 M | $14.76 B |
| 06/25/2026 | $104.84 | $102.59 (-2.15%) | $106.16 | $101.10 | 1.92 M | $14.48 B |
| 06/24/2026 | $103.51 | $105.70 (2.12%) | $107.03 | $103.47 | 1.79 M | $14.92 B |
| 06/23/2026 | $103.59 | $103.63 (0.04%) | $104.92 | $102.92 | 2.18 M | $14.62 B |
| 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 |
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.
