5 DAY PERFORMANCE
+1.28%
1 MONTH PERFORMANCE
+8.20%
3 MONTH PERFORMANCE
+34.65%
6 MONTH PERFORMANCE
+27.54%
YEAR-TO-DATE PERFORMANCE
+86.61%
1 YEAR PERFORMANCE
+79.81%
Deckers Outdoor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $208.05 | $207.90 (-0.07%) | $208.95 | $206.90 | 501,425 | $31.67 B |
| 12/23/2024 | $208.66 | $207.65 (-0.48%) | $210.52 | $206.30 | 1.87 M | $31.61 B |
| 12/20/2024 | $203.89 | $210.97 (3.47%) | $214.70 | $202.49 | 3.81 M | $32.12 B |
| 12/19/2024 | $203.35 | $205.28 (0.95%) | $208.10 | $202.22 | 1.94 M | $31.25 B |
| 12/18/2024 | $209.32 | $201.48 (-3.75%) | $211.41 | $201.00 | 1.58 M | $30.67 B |
| 12/17/2024 | $211.00 | $210.37 (-0.3%) | $212.78 | $207.90 | 1.71 M | $32.03 B |
| 12/16/2024 | $207.44 | $211.12 (1.77%) | $213.03 | $206.51 | 1.79 M | $32.14 B |
| 12/13/2024 | $205.00 | $206.63 (0.8%) | $207.44 | $203.54 | 1.64 M | $31.46 B |
| 12/12/2024 | $203.85 | $203.68 (-0.08%) | $206.72 | $203.13 | 1.00 M | $31.01 B |
| 12/11/2024 | $203.76 | $204.95 (0.58%) | $208.45 | $203.00 | 1.65 M | $31.20 B |
| 12/10/2024 | $201.53 | $202.12 (0.29%) | $205.12 | $199.19 | 1.11 M | $30.77 B |
| 12/09/2024 | $199.95 | $201.55 (0.8%) | $202.72 | $195.46 | 1.69 M | $30.68 B |
| 12/06/2024 | $203.11 | $199.55 (-1.75%) | $203.11 | $198.67 | 1.77 M | $30.38 B |
| 12/05/2024 | $201.70 | $200.92 (-0.39%) | $204.01 | $200.82 | 2.35 M | $30.59 B |
| 12/04/2024 | $203.26 | $204.15 (0.44%) | $207.29 | $202.51 | 1.82 M | $31.08 B |
| 12/03/2024 | $202.36 | $202.87 (0.25%) | $205.35 | $202.08 | 2.07 M | $30.88 B |
| 12/02/2024 | $196.93 | $201.90 (2.52%) | $203.78 | $196.61 | 2.00 M | $30.74 B |
| 11/29/2024 | $193.71 | $195.96 (1.16%) | $196.89 | $193.07 | 813,940 | $29.83 B |
| 11/27/2024 | $193.52 | $191.77 (-0.9%) | $195.78 | $190.85 | 1.20 M | $29.20 B |
| 11/26/2024 | $196.63 | $194.41 (-1.13%) | $196.78 | $192.91 | 1.50 M | $29.60 B |
| 11/25/2024 | $194.04 | $196.49 (1.26%) | $198.08 | $193.00 | 3.91 M | $29.91 B |
| 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 |