5 DAY PERFORMANCE
+27.25%
1 MONTH PERFORMANCE
+30.07%
3 MONTH PERFORMANCE
+5.05%
6 MONTH PERFORMANCE
+5.88%
YEAR-TO-DATE PERFORMANCE
+0.64%
1 YEAR PERFORMANCE
+27.53%
Deckers Outdoor Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $89.99 | $88.31 (-1.87%) | $91.70 | $88.27 | 506.01 K | |
| 11/04/2026 | $86.28 | $89.11 (3.28%) | $90.48 | $86.23 | 3.61 M | $12.03 B |
| 11/03/2026 | $84.56 | $84.09 (-0.56%) | $85.37 | $82.44 | 2.54 M | $11.36 B |
| 11/02/2026 | $82.03 | $85.00 (3.62%) | $85.33 | $82.03 | 2.91 M | $11.48 B |
| 10/30/2026 | $83.00 | $81.99 (-1.22%) | $83.54 | $81.56 | 2.61 M | $11.07 B |
| 10/29/2026 | $81.82 | $82.76 (1.15%) | $83.15 | $80.80 | 2.81 M | $11.18 B |
| 10/28/2026 | $79.78 | $80.74 (1.2%) | $80.96 | $79.18 | 3.48 M | $10.90 B |
| 10/27/2026 | $80.00 | $80.54 (0.68%) | $80.63 | $78.80 | 3.64 M | $10.88 B |
| 10/26/2026 | $81.72 | $80.37 (-1.65%) | $82.05 | $78.63 | 3.99 M | $10.85 B |
| 10/23/2026 | $80.44 | $81.09 (0.81%) | $83.70 | $78.12 | 9.30 M | $10.95 B |
| 10/22/2026 | $84.55 | $85.28 (0.86%) | $87.92 | $84.21 | 8.15 M | $11.52 B |
| 10/21/2026 | $86.71 | $85.49 (-1.41%) | $86.71 | $84.19 | 2.94 M | $11.54 B |
| 10/20/2026 | $87.89 | $87.37 (-0.59%) | $87.98 | $86.68 | 2.80 M | $11.80 B |
| 10/19/2026 | $85.77 | $87.24 (1.71%) | $88.40 | $85.21 | 2.64 M | $11.78 B |
| 10/16/2026 | $87.24 | $85.71 (-1.75%) | $87.57 | $85.00 | 2.70 M | $11.85 B |
| 10/15/2026 | $84.60 | $86.58 (2.34%) | $87.24 | $84.13 | 3.14 M | $11.97 B |
| 10/14/2026 | $83.88 | $82.82 (-1.26%) | $84.24 | $81.54 | 2.66 M | $11.45 B |
| 10/13/2026 | $85.04 | $84.02 (-1.2%) | $86.25 | $83.49 | 3.00 M | $11.62 B |
| 10/12/2026 | $82.97 | $84.27 (1.57%) | $84.35 | $82.15 | 2.45 M | $11.65 B |
| 10/09/2026 | $82.91 | $82.89 (-0.02%) | $83.38 | $81.54 | 2.16 M | $11.46 B |
| 10/08/2026 | $80.14 | $82.56 (3.02%) | $83.02 | $79.96 | 3.05 M | $11.41 B |
| 10/07/2026 | $81.15 | $80.38 (-0.95%) | $81.42 | $79.15 | 3.25 M | $11.11 B |
| 10/06/2026 | $80.83 | $81.66 (1.03%) | $82.14 | $79.20 | 3.28 M | $11.29 B |
| 10/05/2026 | $79.48 | $80.21 (0.92%) | $80.31 | $78.72 | 2.80 M | $11.09 B |
| 10/02/2026 | $79.50 | $79.12 (-0.48%) | $79.90 | $78.30 | 2.71 M | $10.94 B |
| 10/01/2026 | $78.69 | $79.57 (1.12%) | $79.81 | $77.94 | 3.02 M | $11.00 B |
| 09/30/2026 | $78.30 | $78.14 (-0.2%) | $78.59 | $77.20 | 4.19 M | $10.80 B |
| 09/29/2026 | $78.46 | $77.68 (-0.99%) | $78.70 | $77.42 | 3.60 M | $10.74 B |
| 09/28/2026 | $78.21 | $78.36 (0.19%) | $79.11 | $77.68 | 3.36 M | $10.83 B |
| 09/25/2026 | $78.89 | $78.67 (-0.28%) | $79.65 | $78.25 | 2.55 M | $10.88 B |
| 09/24/2026 | $78.83 | $78.68 (-0.19%) | $79.53 | $78.02 | 2.12 M | $10.88 B |
| 09/23/2026 | $79.26 | $78.59 (-0.85%) | $79.95 | $77.97 | 3.22 M | $10.87 B |
| 09/22/2026 | $82.93 | $79.83 (-3.74%) | $83.00 | $79.58 | 3.55 M | $11.04 B |
| 09/21/2026 | $79.38 | $80.23 (1.07%) | $80.77 | $77.93 | 3.81 M | $11.09 B |
| 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 |
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.
