Deckers Outdoor Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	56.860	57.670	55.900	55.950	9.325	5,497,200
2017-04-05	57.340	57.360	56.230	56.570	9.428	4,632,600
2017-04-04	57.630	57.710	56.350	56.760	9.460	2,989,200
2017-04-03	60.030	60.120	58.040	58.100	9.683	4,250,400
2017-03-31	59.930	60.240	59.530	59.730	9.955	4,492,200
2017-03-30	58.880	59.920	58.550	59.680	9.947	4,629,600
2017-03-29	58.310	59.800	58.250	59.520	9.920	4,777,800
2017-03-28	57.110	59.020	56.980	58.630	9.772	7,467,000
2017-03-27	55.500	56.770	54.990	56.510	9.418	3,384,600
2017-03-24	55.610	56.500	55.330	56.280	9.380	5,531,400
2017-03-23	54.280	55.940	54.020	55.500	9.250	6,538,200
2017-03-22	52.770	54.180	52.580	54.160	9.027	4,838,400
2017-03-21	54.730	54.790	52.830	53.470	8.912	3,733,200
2017-03-20	54.480	54.560	53.870	54.410	9.068	2,605,800
2017-03-17	54.680	54.830	54.140	54.610	9.102	4,312,800
2017-03-16	54.310	54.740	54.100	54.340	9.057	3,405,600
2017-03-15	54.200	54.550	53.730	54.330	9.055	3,088,800
2017-03-14	54.270	54.710	53.720	53.840	8.973	3,779,400
2017-03-13	54.130	54.370	53.740	54.280	9.047	2,226,600
2017-03-10	54.070	54.570	53.770	54.130	9.022	3,274,800
2017-03-09	54.270	54.580	53.690	53.770	8.962	2,983,200
2017-03-08	54.000	54.980	54.000	54.510	9.085	3,703,800
2017-03-07	53.840	54.510	53.200	54.010	9.002	3,641,400
2017-03-06	54.800	54.800	53.520	54.170	9.028	3,419,400
2017-03-03	54.020	54.830	53.800	54.770	9.128	5,583,600
2017-03-02	53.620	54.120	53.270	53.580	8.930	4,774,200
2017-03-01	53.490	54.180	52.920	53.700	8.950	4,228,800
2017-02-28	53.600	53.720	52.600	52.830	8.805	5,584,200
2017-02-27	53.350	54.210	53.210	53.840	8.973	3,208,800
2017-02-24	52.130	53.820	52.130	53.570	8.928	4,761,600
2017-02-23	52.770	52.950	52.010	52.110	8.685	7,462,200
2017-02-22	52.240	52.600	51.940	52.510	8.752	4,894,800
2017-02-21	52.710	52.940	51.770	52.130	8.688	4,855,800
2017-02-17	52.420	53.400	52.110	52.420	8.737	6,373,800
2017-02-16	52.800	53.060	52.370	52.730	8.788	5,592,000
2017-02-15	52.520	53.070	52.290	52.710	8.785	4,211,400
2017-02-14	51.520	53.580	51.230	52.510	8.752	10,216,200
2017-02-13	52.550	52.550	51.420	51.580	8.597	8,107,800
2017-02-10	52.410	53.230	51.780	52.100	8.683	11,227,800
2017-02-09	49.890	52.930	49.780	52.280	8.713	26,014,200
2017-02-08	44.940	49.600	44.000	49.030	8.172	43,192,800
2017-02-07	46.300	46.480	44.960	44.990	7.498	10,240,200
2017-02-06	45.950	46.640	45.620	46.220	7.703	14,692,800
2017-02-03	45.600	47.500	45.020	46.620	7.770	55,857,000
2017-02-02	56.770	56.800	54.910	55.540	9.257	12,690,600
2017-02-01	57.140	57.610	56.370	56.850	9.475	6,636,600
2017-01-31	55.790	57.920	55.400	57.600	9.600	5,703,000
2017-01-30	58.000	58.000	56.490	57.340	9.557	6,728,400
2017-01-27	60.850	60.850	58.540	58.700	9.783	4,095,600
2017-01-26	60.800	61.290	60.230	60.590	10.098	4,630,800
2017-01-25	61.040	61.490	60.500	60.730	10.122	2,704,200
2017-01-24	59.930	60.960	59.610	60.620	10.103	4,504,200
2017-01-23	58.960	60.060	58.350	59.720	9.953	2,901,000
2017-01-20	59.610	60.300	59.340	59.680	9.947	3,199,800
2017-01-19	61.190	61.280	59.340	59.500	9.917	2,956,800
2017-01-18	61.330	61.330	59.450	60.980	10.163	9,772,800
2017-01-17	59.000	61.220	58.470	58.990	9.832	6,166,200
2017-01-13	58.320	59.490	58.190	58.430	9.738	4,231,800
2017-01-12	58.330	58.440	57.440	57.770	9.628	3,606,000
2017-01-11	59.600	59.730	58.420	58.650	9.775	3,911,400

← NewerPage 41 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2024-09-17	6:1
2010-07-06	3:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.