5 DAY PERFORMANCE
+33.83%
1 MONTH PERFORMANCE
+13.80%
3 MONTH PERFORMANCE
-4.38%
6 MONTH PERFORMANCE
+3.88%
YEAR-TO-DATE PERFORMANCE
+0.64%
1 YEAR PERFORMANCE
-8.31%
Deckers Outdoor Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $80.00 | $78.43 (-1.96%) | $80.47 | $78.22 | 6.81 M | $10.84 B |
| 09/17/2026 | $79.36 | $79.71 (0.44%) | $80.20 | $77.39 | 3.91 M | $11.02 B |
| 09/16/2026 | $78.21 | $77.96 (-0.32%) | $79.94 | $77.72 | 3.05 M | $10.78 B |
| 09/15/2026 | $80.30 | $77.51 (-3.47%) | $80.54 | $77.36 | 3.94 M | $10.72 B |
| 09/14/2026 | $80.21 | $80.54 (0.41%) | $81.16 | $78.80 | 4.18 M | $11.14 B |
| 09/11/2026 | $81.08 | $81.27 (0.23%) | $81.99 | $81.08 | 3.03 M | $11.24 B |
| 09/10/2026 | $80.00 | $79.88 (-0.15%) | $80.46 | $79.34 | 2.81 M | $11.04 B |
| 09/09/2026 | $81.16 | $80.23 (-1.15%) | $82.49 | $80.11 | 4.07 M | $11.09 B |
| 09/08/2026 | $85.73 | $82.60 (-3.65%) | $86.33 | $82.27 | 3.14 M | $11.42 B |
| 09/04/2026 | $83.87 | $85.81 (2.31%) | $85.95 | $83.87 | 2.69 M | $11.86 B |
| 09/03/2026 | $84.00 | $84.50 (0.6%) | $85.03 | $83.25 | 2.44 M | $11.68 B |
| 09/02/2026 | $84.48 | $83.76 (-0.85%) | $85.38 | $83.70 | 2.94 M | $11.58 B |
| 09/01/2026 | $86.34 | $84.58 (-2.04%) | $86.93 | $83.93 | 2.86 M | $11.69 B |
| 08/31/2026 | $87.61 | $87.08 (-0.6%) | $87.96 | $86.48 | 3.12 M | $12.04 B |
| 08/28/2026 | $87.17 | $87.76 (0.68%) | $88.67 | $86.52 | 2.59 M | $12.13 B |
| 08/27/2026 | $89.15 | $86.33 (-3.16%) | $89.49 | $86.11 | 2.95 M | $11.94 B |
| 08/26/2026 | $88.79 | $89.47 (0.77%) | $89.78 | $88.38 | 3.21 M | $12.37 B |
| 08/25/2026 | $89.51 | $88.74 (-0.86%) | $89.72 | $88.20 | 3.27 M | $12.27 B |
| 08/24/2026 | $92.01 | $92.08 (0.08%) | $93.09 | $90.82 | 2.75 M | $12.73 B |
| 08/21/2026 | $89.73 | $91.68 (2.17%) | $91.68 | $89.06 | 2.29 M | $12.68 B |
| 08/20/2026 | $90.00 | $88.86 (-1.27%) | $90.56 | $88.13 | 2.52 M | $12.29 B |
| 08/19/2026 | $89.98 | $91.57 (1.77%) | $92.20 | $89.98 | 2.17 M | $12.66 B |
| 08/18/2026 | $90.66 | $89.51 (-1.27%) | $91.87 | $89.46 | 2.18 M | $12.38 B |
| 08/17/2026 | $92.00 | $90.11 (-2.05%) | $92.39 | $89.68 | 2.83 M | $12.46 B |
| 08/14/2026 | $92.50 | $93.09 (0.64%) | $94.33 | $92.30 | 1.65 M | $12.87 B |
| 08/13/2026 | $92.50 | $93.30 (0.86%) | $93.69 | $91.66 | 2.34 M | $12.90 B |
| 08/12/2026 | $93.78 | $91.20 (-2.75%) | $94.37 | $91.08 | 3.57 M | $12.61 B |
| 08/11/2026 | $95.00 | $93.84 (-1.22%) | $95.76 | $93.11 | 3.11 M | $12.97 B |
| 08/10/2026 | $98.18 | $97.44 (-0.75%) | $98.18 | $95.03 | 1.88 M | $13.47 B |
| 08/07/2026 | $96.98 | $97.46 (0.49%) | $98.58 | $96.78 | 1.24 M | $13.48 B |
| 08/06/2026 | $99.02 | $97.87 (-1.16%) | $99.80 | $97.74 | 1.19 M | $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 |
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.
