5 DAY PERFORMANCE
-3.15%
1 MONTH PERFORMANCE
-8.40%
3 MONTH PERFORMANCE
-49.68%
6 MONTH PERFORMANCE
-34.74%
YEAR-TO-DATE PERFORMANCE
-47.99%
1 YEAR PERFORMANCE
-22.08%
Deckers Outdoor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $104.15 | $105.67 (1.46%) | $105.94 | $103.02 | 1.75 M | $16.04 B |
| 04/16/2025 | $103.50 | $103.02 (-0.46%) | $105.15 | $101.69 | 2.36 M | $15.64 B |
| 04/15/2025 | $106.92 | $104.18 (-2.56%) | $107.20 | $103.15 | 2.87 M | $15.82 B |
| 04/14/2025 | $111.79 | $107.15 (-4.15%) | $113.30 | $105.73 | 2.63 M | $16.27 B |
| 04/11/2025 | $107.58 | $109.05 (1.37%) | $109.86 | $105.54 | 3.59 M | $16.56 B |
| 04/10/2025 | $112.00 | $109.63 (-2.12%) | $113.42 | $106.33 | 3.20 M | $16.64 B |
| 04/09/2025 | $101.84 | $116.06 (13.96%) | $118.64 | $101.04 | 5.18 M | $17.62 B |
| 04/08/2025 | $109.48 | $101.88 (-6.94%) | $110.74 | $100.37 | 3.60 M | $15.47 B |
| 04/07/2025 | $102.82 | $106.13 (3.22%) | $109.29 | $99.00 | 4.72 M | $16.11 B |
| 04/04/2025 | $96.34 | $106.02 (10.05%) | $108.61 | $93.72 | 8.97 M | $16.10 B |
| 04/03/2025 | $100.15 | $100.88 (0.73%) | $102.87 | $96.80 | 8.70 M | $15.32 B |
| 04/02/2025 | $111.50 | $117.98 (5.81%) | $119.19 | $111.44 | 2.71 M | $17.91 B |
| 04/01/2025 | $111.39 | $113.35 (1.76%) | $114.63 | $111.10 | 2.36 M | $17.21 B |
| 03/31/2025 | $109.48 | $111.81 (2.13%) | $112.11 | $107.37 | 3.01 M | $16.97 B |
| 03/28/2025 | $115.15 | $111.56 (-3.12%) | $115.32 | $110.75 | 2.60 M | $16.94 B |
| 03/27/2025 | $117.21 | $116.95 (-0.22%) | $119.47 | $115.22 | 2.42 M | $17.76 B |
| 03/26/2025 | $122.50 | $118.16 (-3.54%) | $122.79 | $117.54 | 2.63 M | $17.94 B |
| 03/25/2025 | $124.29 | $122.97 (-1.06%) | $125.71 | $122.58 | 2.46 M | $18.67 B |
| 03/24/2025 | $120.36 | $124.68 (3.59%) | $125.36 | $120.36 | 4.11 M | $18.93 B |
| 03/21/2025 | $113.76 | $117.86 (3.6%) | $118.33 | $112.10 | 5.55 M | $17.89 B |
| 03/20/2025 | $118.20 | $115.67 (-2.14%) | $119.83 | $115.60 | 2.07 M | $17.56 B |
| 03/19/2025 | $115.99 | $119.05 (2.64%) | $119.97 | $115.99 | 2.28 M | $18.07 B |
| 03/18/2025 | $117.08 | $115.30 (-1.52%) | $117.96 | $115.00 | 2.20 M | $17.50 B |
| 03/17/2025 | $118.09 | $117.48 (-0.52%) | $118.97 | $115.50 | 2.61 M | $17.84 B |
| 03/14/2025 | $120.08 | $118.68 (-1.17%) | $120.39 | $117.17 | 2.54 M | $18.02 B |
| 03/13/2025 | $121.20 | $117.04 (-3.43%) | $121.57 | $115.06 | 4.22 M | $17.77 B |
| 03/12/2025 | $124.24 | $121.58 (-2.14%) | $126.35 | $121.25 | 3.16 M | $18.46 B |
| 03/11/2025 | $121.35 | $120.53 (-0.68%) | $124.79 | $119.81 | 3.56 M | $18.30 B |
| 03/10/2025 | $124.50 | $121.11 (-2.72%) | $124.80 | $119.30 | 4.07 M | $18.39 B |
| 03/07/2025 | $130.48 | $126.72 (-2.88%) | $131.00 | $122.62 | 5.98 M | $19.24 B |
| 03/06/2025 | $134.30 | $131.93 (-1.76%) | $137.23 | $130.76 | 3.04 M | $20.03 B |
| 03/05/2025 | $134.26 | $136.09 (1.36%) | $137.50 | $134.26 | 2.23 M | $20.66 B |
| 03/04/2025 | $136.21 | $133.78 (-1.78%) | $136.97 | $131.20 | 3.81 M | $20.31 B |
| 03/03/2025 | $140.17 | $137.24 (-2.09%) | $141.90 | $135.80 | 2.79 M | $20.84 B |
| 02/28/2025 | $138.50 | $139.36 (0.62%) | $140.13 | $136.54 | 3.00 M | $21.16 B |
| 02/27/2025 | $145.76 | $138.49 (-4.99%) | $146.09 | $138.12 | 2.84 M | $21.03 B |
| 02/26/2025 | $144.77 | $144.97 (0.14%) | $149.55 | $144.57 | 3.63 M | $22.01 B |
| 02/25/2025 | $139.50 | $142.79 (2.36%) | $144.59 | $138.81 | 4.30 M | $21.68 B |
| 02/24/2025 | $147.00 | $140.11 (-4.69%) | $147.80 | $139.60 | 4.24 M | $21.27 B |
| 02/21/2025 | $150.50 | $146.57 (-2.61%) | $151.33 | $144.88 | 2.41 M | $22.25 B |
| 02/20/2025 | $151.12 | $150.02 (-0.73%) | $151.58 | $146.47 | 3.95 M | $22.78 B |
| 02/19/2025 | $154.52 | $152.55 (-1.27%) | $155.82 | $151.50 | 2.58 M | $23.16 B |
| 02/18/2025 | $155.20 | $155.84 (0.41%) | $156.60 | $153.92 | 2.86 M | $23.66 B |
| 02/14/2025 | $157.10 | $155.07 (-1.29%) | $158.00 | $154.20 | 2.26 M | $23.54 B |
| 02/13/2025 | $156.95 | $158.11 (0.74%) | $159.26 | $154.59 | 3.16 M | $24.00 B |
| 02/12/2025 | $155.80 | $154.03 (-1.14%) | $157.34 | $153.51 | 3.80 M | $23.38 B |
| 02/11/2025 | $160.50 | $157.64 (-1.78%) | $160.59 | $157.22 | 3.48 M | $23.93 B |
| 02/10/2025 | $168.73 | $161.65 (-4.2%) | $169.58 | $160.26 | 5.32 M | $24.54 B |
| 02/07/2025 | $172.70 | $168.24 (-2.58%) | $174.38 | $167.60 | 3.34 M | $25.54 B |
| 02/06/2025 | $175.00 | $172.19 (-1.61%) | $177.64 | $172.03 | 4.09 M | $26.14 B |
| 02/05/2025 | $169.40 | $172.52 (1.84%) | $174.48 | $169.20 | 4.76 M | $26.19 B |
| 02/04/2025 | $173.21 | $169.49 (-2.15%) | $174.38 | $169.02 | 5.85 M | $25.73 B |
| 02/03/2025 | $174.50 | $170.63 (-2.22%) | $177.59 | $169.78 | 6.34 M | $25.91 B |
| 01/31/2025 | $196.10 | $177.36 (-9.56%) | $198.65 | $177.31 | 15.07 M | $26.93 B |
| 01/30/2025 | $221.22 | $223.11 (0.85%) | $223.98 | $219.54 | 4.43 M | $33.87 B |
| 01/29/2025 | $218.31 | $218.90 (0.27%) | $222.05 | $216.35 | 1.74 M | $33.23 B |
| 01/28/2025 | $213.09 | $215.92 (1.33%) | $216.16 | $211.79 | 1.90 M | $32.78 B |
| 01/27/2025 | $211.76 | $211.90 (0.07%) | $214.82 | $208.55 | 1.71 M | $32.17 B |
| 01/24/2025 | $218.55 | $217.16 (-0.64%) | $218.78 | $214.42 | 1.45 M | $32.97 B |
| 01/23/2025 | $213.00 | $218.57 (2.62%) | $218.92 | $210.60 | 1.83 M | $33.18 B |
| 01/22/2025 | $214.24 | $214.92 (0.32%) | $215.55 | $212.50 | 1.48 M | $32.63 B |
| 01/21/2025 | $214.07 | $214.11 (0.02%) | $218.39 | $210.82 | 1.84 M | $32.51 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.
