-
5 DAY PERFORMANCE
+8.89% -
1 MONTH PERFORMANCE
+27.27% -
3 MONTH PERFORMANCE
+18.28% -
6 MONTH PERFORMANCE
+27.42% -
YEAR-TO-DATE PERFORMANCE
+72.45% -
1 YEAR PERFORMANCE
+82.25%
Deckers Outdoor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $185.78 | $192.15 (3.43%) | $193.33 | $185.78 | 3.06 M | $29.25 B |
| 11/21/2024 | $176.63 | $181.91 (2.99%) | $181.98 | $175.12 | 2.66 M | $27.69 B |
| 11/20/2024 | $176.58 | $176.36 (-0.12%) | $178.00 | $174.27 | 1.10 M | $26.85 B |
| 11/19/2024 | $174.78 | $176.29 (0.86%) | $176.69 | $172.36 | 1.86 M | $26.84 B |
| 11/18/2024 | $176.16 | $176.45 (0.16%) | $178.00 | $174.04 | 1.69 M | $26.86 B |
| 11/15/2024 | $175.84 | $175.66 (-0.1%) | $176.86 | $174.06 | 1.14 M | $26.74 B |
| 11/14/2024 | $178.50 | $176.86 (-0.92%) | $179.22 | $174.96 | 1.23 M | $26.93 B |
| 11/13/2024 | $178.45 | $178.34 (-0.06%) | $182.26 | $178.00 | 1.38 M | $27.15 B |
| 11/12/2024 | $177.06 | $177.63 (0.32%) | $177.75 | $174.92 | 1.59 M | $27.04 B |
| 11/11/2024 | $178.00 | $177.08 (-0.52%) | $179.00 | $175.24 | 1.81 M | $26.96 B |
| 11/08/2024 | $171.00 | $175.61 (2.7%) | $176.71 | $170.26 | 2.04 M | $26.73 B |
| 11/07/2024 | $166.50 | $171.34 (2.91%) | $173.42 | $166.50 | 1.77 M | $26.08 B |
| 11/06/2024 | $167.37 | $164.77 (-1.55%) | $168.00 | $161.89 | 2.04 M | $25.08 B |
| 11/05/2024 | $161.93 | $163.67 (1.07%) | $163.82 | $161.40 | 1.38 M | $24.92 B |
| 11/04/2024 | $158.09 | $162.26 (2.64%) | $164.35 | $158.04 | 1.95 M | $24.70 B |
| 11/01/2024 | $162.80 | $158.12 (-2.87%) | $162.80 | $158.00 | 2.03 M | $24.07 B |
| 10/31/2024 | $168.65 | $160.89 (-4.6%) | $168.65 | $160.85 | 2.37 M | $24.49 B |
| 10/30/2024 | $169.61 | $169.52 (-0.05%) | $170.40 | $167.59 | 1.71 M | $25.81 B |
| 10/29/2024 | $167.00 | $169.55 (1.53%) | $170.17 | $163.16 | 2.43 M | $25.81 B |
| 10/28/2024 | $168.65 | $169.29 (0.38%) | $170.74 | $166.36 | 2.92 M | $25.77 B |
| 10/25/2024 | $169.95 | $168.11 (-1.08%) | $172.57 | $164.00 | 8.43 M | $25.59 B |
| 10/24/2024 | $152.79 | $152.04 (-0.49%) | $153.23 | $150.94 | 3.67 M | $23.15 B |
| 10/23/2024 | $153.20 | $150.96 (-1.46%) | $154.48 | $150.35 | 1.73 M | $22.98 B |
| 10/22/2024 | $155.00 | $154.05 (-0.61%) | $157.84 | $153.76 | 2.48 M | $23.45 B |
| 10/21/2024 | $161.40 | $160.01 (-0.86%) | $161.85 | $156.29 | 1.91 M | $24.36 B |
| 10/18/2024 | $161.31 | $161.85 (0.33%) | $161.92 | $159.11 | 1.87 M | $24.64 B |
| 10/17/2024 | $161.98 | $160.31 (-1.03%) | $162.18 | $157.65 | 1.63 M | $24.41 B |
| 10/16/2024 | $164.21 | $161.16 (-1.86%) | $164.69 | $159.65 | 1.51 M | $24.53 B |
| 10/15/2024 | $160.48 | $161.85 (0.85%) | $163.80 | $160.48 | 1.97 M | $24.64 B |
| 10/14/2024 | $161.99 | $160.73 (-0.78%) | $162.69 | $159.50 | 1.32 M | $24.47 B |
| 10/11/2024 | $157.92 | $161.25 (2.11%) | $161.81 | $157.63 | 1.11 M | $24.55 B |
| 10/10/2024 | $158.99 | $158.26 (-0.46%) | $160.16 | $157.07 | 1.16 M | $24.09 B |
| 10/09/2024 | $161.25 | $160.44 (-0.5%) | $162.69 | $160.23 | 1.57 M | $24.43 B |
| 10/08/2024 | $160.56 | $161.94 (0.86%) | $163.67 | $160.37 | 1.89 M | $24.65 B |
| 10/07/2024 | $164.50 | $158.83 (-3.45%) | $165.24 | $154.63 | 2.77 M | $24.18 B |
| 10/04/2024 | $159.38 | $166.81 (4.66%) | $167.23 | $159.15 | 2.33 M | $25.40 B |
| 10/03/2024 | $157.11 | $156.79 (-0.2%) | $159.14 | $156.01 | 1.57 M | $23.87 B |
| 10/02/2024 | $152.42 | $157.66 (3.44%) | $158.83 | $150.60 | 1.91 M | $24.00 B |
| 10/01/2024 | $159.42 | $155.62 (-2.38%) | $160.06 | $154.84 | 1.35 M | $23.69 B |
| 09/30/2024 | $158.78 | $159.45 (0.42%) | $161.38 | $157.74 | 2.15 M | $24.27 B |
| 09/27/2024 | $158.91 | $159.42 (0.32%) | $160.00 | $156.84 | 1.22 M | $24.27 B |
| 09/26/2024 | $157.41 | $157.26 (-0.1%) | $158.69 | $153.35 | 1.24 M | $23.94 B |
| 09/25/2024 | $154.57 | $154.50 (-0.05%) | $156.21 | $153.14 | 1.36 M | $23.52 B |
| 09/24/2024 | $154.86 | $154.40 (-0.3%) | $157.49 | $153.45 | 1.31 M | $23.51 B |
| 09/23/2024 | $151.20 | $154.21 (1.99%) | $155.03 | $149.13 | 1.99 M | $23.48 B |
| 09/20/2024 | $147.98 | $150.73 (1.86%) | $151.28 | $146.21 | 4.52 M | $22.95 B |
| 09/19/2024 | $159.67 | $152.11 (-4.73%) | $160.79 | $152.04 | 2.20 M | $23.16 B |
| 09/18/2024 | $160.45 | $157.23 (-2.01%) | $162.05 | $156.76 | 1.37 M | $23.94 B |
| 09/17/2024 | $156.33 | $155.10 (-0.79%) | $159.25 | $152.63 | 1.04 M | $23.61 B |
| 09/16/2024 | $157.16 | $156.28 (-0.56%) | $157.16 | $153.07 | 1.55 M | $23.79 B |
| 09/13/2024 | $154.12 | $155.85 (1.12%) | $157.59 | $153.68 | 1.38 M | $23.73 B |
| 09/12/2024 | $151.95 | $153.19 (0.82%) | $155.11 | $151.54 | 998,400 | $23.32 B |
| 09/11/2024 | $147.44 | $151.54 (2.78%) | $151.94 | $146.77 | 2.27 M | $23.07 B |
| 09/10/2024 | $147.00 | $148.45 (0.99%) | $148.74 | $145.20 | 1.70 M | $22.60 B |
| 09/09/2024 | $144.50 | $149.02 (3.13%) | $149.53 | $144.50 | 2.39 M | $22.69 B |
| 09/06/2024 | $146.76 | $143.33 (-2.34%) | $147.50 | $142.70 | 2.33 M | $21.82 B |
| 09/05/2024 | $148.29 | $146.56 (-1.17%) | $148.53 | $145.22 | 1.51 M | $22.31 B |
| 09/04/2024 | $148.63 | $149.23 (0.4%) | $149.86 | $146.92 | 1.78 M | $22.72 B |
| 09/03/2024 | $159.37 | $149.84 (-5.98%) | $159.84 | $149.00 | 2.82 M | $22.81 B |
| 08/30/2024 | $157.69 | $159.88 (1.39%) | $159.92 | $155.96 | 1.72 M | $24.34 B |
| 08/29/2024 | $158.12 | $156.91 (-0.77%) | $159.49 | $156.74 | 1.11 M | $23.89 B |
| 08/28/2024 | $159.63 | $158.26 (-0.86%) | $160.67 | $157.10 | 1.65 M | $24.09 B |
| 08/27/2024 | $156.79 | $158.81 (1.29%) | $159.25 | $155.72 | 1.07 M | $24.18 B |
| 08/26/2024 | $161.97 | $157.51 (-2.75%) | $162.24 | $156.96 | 1.44 M | $23.98 B |
| 08/23/2024 | $159.19 | $162.43 (2.04%) | $163.42 | $159.19 | 1.30 M | $24.73 B |