-
5 DAY PERFORMANCE
+1.35% -
1 MONTH PERFORMANCE
-0.31% -
3 MONTH PERFORMANCE
+1.06% -
6 MONTH PERFORMANCE
+2.78% -
YEAR-TO-DATE PERFORMANCE
+43.07% -
1 YEAR PERFORMANCE
+86.03%
Deckers Outdoor Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $158.78 | $159.41 (0.4%) | $161.38 | $157.74 | 1.35 M | $4.06 B |
| 09/27/2024 | $158.91 | $159.42 (0.32%) | $160.00 | $156.84 | 1.22 M | $4.06 B |
| 09/26/2024 | $157.41 | $157.26 (-0.1%) | $158.69 | $153.35 | 1.24 M | $4.01 B |
| 09/25/2024 | $154.57 | $154.50 (-0.05%) | $156.21 | $153.14 | 1.36 M | $3.94 B |
| 09/24/2024 | $154.86 | $154.40 (-0.3%) | $157.49 | $153.45 | 1.31 M | $3.93 B |
| 09/23/2024 | $151.20 | $154.21 (1.99%) | $155.03 | $149.13 | 1.99 M | $3.93 B |
| 09/20/2024 | $147.98 | $150.73 (1.86%) | $151.28 | $146.21 | 4.52 M | $3.84 B |
| 09/19/2024 | $159.67 | $152.11 (-4.73%) | $160.79 | $152.04 | 2.20 M | $3.88 B |
| 09/18/2024 | $160.45 | $157.23 (-2.01%) | $162.05 | $156.76 | 1.37 M | $4.01 B |
| 09/17/2024 | $156.33 | $155.10 (-0.79%) | $159.25 | $152.63 | 1.04 M | $3.95 B |
| 09/16/2024 | $157.16 | $156.28 (-0.56%) | $157.16 | $153.07 | 1.55 M | $3.98 B |
| 09/13/2024 | $154.12 | $155.85 (1.12%) | $157.59 | $153.68 | 1.38 M | $3.97 B |
| 09/12/2024 | $151.95 | $153.19 (0.82%) | $155.11 | $151.54 | 998,400 | $23.42 B |
| 09/11/2024 | $147.44 | $151.54 (2.78%) | $151.94 | $146.77 | 2.27 M | $23.17 B |
| 09/10/2024 | $147.00 | $148.45 (0.99%) | $148.74 | $145.20 | 1.70 M | $22.69 B |
| 09/09/2024 | $144.50 | $149.02 (3.13%) | $149.53 | $144.50 | 2.39 M | $22.78 B |
| 09/06/2024 | $146.76 | $143.33 (-2.34%) | $147.50 | $142.70 | 2.33 M | $21.91 B |
| 09/05/2024 | $148.29 | $146.56 (-1.17%) | $148.53 | $145.22 | 1.51 M | $22.40 B |
| 09/04/2024 | $148.63 | $149.23 (0.4%) | $149.86 | $146.92 | 1.78 M | $22.81 B |
| 09/03/2024 | $159.37 | $149.84 (-5.98%) | $159.84 | $149.00 | 2.82 M | $22.91 B |
| 08/30/2024 | $157.69 | $159.88 (1.39%) | $159.92 | $155.96 | 1.72 M | $24.44 B |
| 08/29/2024 | $158.12 | $156.91 (-0.77%) | $159.49 | $156.74 | 1.11 M | $23.99 B |
| 08/28/2024 | $159.63 | $158.26 (-0.86%) | $160.67 | $157.10 | 1.65 M | $24.19 B |
| 08/27/2024 | $156.79 | $158.81 (1.29%) | $159.25 | $155.72 | 1.07 M | $24.28 B |
| 08/26/2024 | $161.97 | $157.51 (-2.75%) | $162.24 | $156.96 | 1.44 M | $24.08 B |
| 08/23/2024 | $159.19 | $162.43 (2.04%) | $163.42 | $159.19 | 1.30 M | $24.83 B |
| 08/22/2024 | $159.98 | $159.15 (-0.52%) | $160.67 | $158.58 | 1.05 M | $24.33 B |
| 08/21/2024 | $159.62 | $159.59 (-0.02%) | $160.70 | $158.10 | 1.79 M | $24.40 B |
| 08/20/2024 | $160.88 | $158.11 (-1.72%) | $161.67 | $157.33 | 1.18 M | $24.17 B |
| 08/19/2024 | $158.58 | $160.54 (1.24%) | $160.99 | $158.58 | 984,208 | $24.54 B |
| 08/16/2024 | $157.90 | $158.42 (0.33%) | $160.52 | $157.10 | 1.73 M | $24.22 B |
| 08/15/2024 | $158.96 | $157.93 (-0.65%) | $161.08 | $156.18 | 1.92 M | $24.14 B |
| 08/14/2024 | $156.62 | $153.23 (-2.16%) | $158.33 | $152.96 | 1.56 M | $23.42 B |
| 08/13/2024 | $153.33 | $157.39 (2.65%) | $157.46 | $153.33 | 1.94 M | $24.06 B |
| 08/12/2024 | $148.34 | $153.05 (3.18%) | $153.16 | $148.34 | 2.08 M | $23.40 B |
| 08/09/2024 | $146.81 | $148.38 (1.07%) | $148.72 | $145.77 | 1.29 M | $22.68 B |
| 08/08/2024 | $142.36 | $147.32 (3.48%) | $147.62 | $141.07 | 2.38 M | $22.52 B |
| 08/07/2024 | $147.00 | $140.55 (-4.39%) | $147.33 | $140.25 | 2.37 M | $21.49 B |
| 08/06/2024 | $143.88 | $144.87 (0.69%) | $147.06 | $142.13 | 1.87 M | $22.15 B |
| 08/05/2024 | $137.44 | $141.75 (3.14%) | $143.83 | $134.48 | 2.25 M | $21.67 B |
| 08/02/2024 | $147.15 | $144.22 (-1.99%) | $147.15 | $142.40 | 1.85 M | $22.05 B |
| 08/01/2024 | $153.80 | $151.04 (-1.79%) | $155.48 | $149.17 | 1.52 M | $23.09 B |
| 07/31/2024 | $153.86 | $153.77 (-0.06%) | $155.50 | $152.79 | 1.85 M | $23.51 B |
| 07/30/2024 | $153.74 | $151.87 (-1.22%) | $155.00 | $151.18 | 1.95 M | $23.22 B |
| 07/29/2024 | $149.58 | $153.54 (2.65%) | $155.38 | $148.58 | 3.22 M | $23.47 B |
| 07/26/2024 | $159.97 | $149.12 (-6.78%) | $163.33 | $148.83 | 7.82 M | $22.80 B |
| 07/25/2024 | $141.67 | $140.25 (-1%) | $142.60 | $136.75 | 5.35 M | $21.44 B |
| 07/24/2024 | $146.39 | $141.01 (-3.68%) | $147.16 | $140.92 | 2.68 M | $21.56 B |
| 07/23/2024 | $147.84 | $147.07 (-0.52%) | $151.12 | $147.04 | 2.30 M | $22.48 B |
| 07/22/2024 | $146.67 | $147.32 (0.44%) | $148.32 | $145.47 | 1.89 M | $22.65 B |
| 07/19/2024 | $147.86 | $145.21 (-1.79%) | $148.72 | $144.98 | 1.54 M | $22.32 B |
| 07/18/2024 | $149.75 | $147.81 (-1.3%) | $152.80 | $146.83 | 2.09 M | $22.72 B |
| 07/17/2024 | $151.28 | $148.27 (-1.99%) | $155.54 | $148.25 | 2.18 M | $22.79 B |
| 07/16/2024 | $151.67 | $152.15 (0.32%) | $152.16 | $148.90 | 2.29 M | $23.39 B |
| 07/15/2024 | $149.67 | $149.93 (0.17%) | $152.06 | $149.37 | 2.43 M | $23.05 B |
| 07/12/2024 | $149.85 | $149.68 (-0.11%) | $151.67 | $147.97 | 2.37 M | $23.01 B |
| 07/11/2024 | $149.14 | $148.11 (-0.69%) | $149.23 | $146.12 | 2.97 M | $22.77 B |
| 07/10/2024 | $154.17 | $148.90 (-3.42%) | $154.58 | $141.98 | 3.77 M | $22.89 B |
| 07/09/2024 | $158.29 | $156.51 (-1.12%) | $159.19 | $156.38 | 1.36 M | $24.06 B |
| 07/08/2024 | $157.41 | $158.78 (0.87%) | $159.01 | $155.85 | 1.82 M | $24.41 B |
| 07/05/2024 | $156.06 | $156.55 (0.31%) | $156.67 | $154.58 | 1.07 M | $24.07 B |
| 07/03/2024 | $157.07 | $155.95 (-0.71%) | $158.84 | $154.91 | 996,000 | $23.98 B |
| 07/02/2024 | $157.27 | $156.77 (-0.32%) | $158.81 | $154.17 | 1.81 M | $24.10 B |
| 07/01/2024 | $162.62 | $157.72 (-3.01%) | $163.27 | $153.21 | 2.16 M | $24.25 B |