7,718.60

-29.11

-0.38%

53,414.25

-271.86

-0.51%

26,506.99

-77.11

-0.29%

2,975.65

+7.38

+0.25%

14.53

+0.21

+1.47%

4,476.60

-63.30

-1.39%

79,631.98

-1,589.21

-1.96%

Crude Oil Oct 26

91.48

+0.18

+0.20%

NYSE - Delayed Quote USD

Deckers Outdoor Corporation (DECK)

85.81 +1.31 (+1.55%)

At close: September 4 at 4:00:03 PM EDT

85.60 -0.21 (-0.24%)

After hours: September 4 at 7:51:28 PM EDT

Trade DECK on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	83.87	85.95	83.87	85.81	85.81	2,693,000
Sep 3, 2026	84.00	85.03	83.25	84.50	84.50	2,441,600
Sep 2, 2026	84.48	85.38	83.70	83.76	83.76	2,934,100
Sep 1, 2026	86.34	86.93	83.93	84.58	84.58	2,860,900
Aug 31, 2026	87.61	87.96	86.48	87.08	87.08	3,117,500
Aug 28, 2026	87.17	88.67	86.52	87.76	87.76	2,594,200
Aug 27, 2026	89.15	89.49	86.11	86.33	86.33	2,941,300
Aug 26, 2026	88.79	89.78	88.38	89.47	89.47	3,205,600
Aug 25, 2026	89.51	89.72	88.20	88.74	88.74	3,267,700
Aug 24, 2026	92.01	93.09	90.82	92.08	92.08	2,753,900
Aug 21, 2026	89.73	91.68	89.06	91.68	91.68	2,292,600
Aug 20, 2026	90.00	90.56	88.13	88.86	88.86	2,515,400
Aug 19, 2026	89.98	92.20	89.98	91.57	91.57	2,169,100
Aug 18, 2026	90.66	91.87	89.46	89.51	89.51	2,183,900
Aug 17, 2026	92.00	92.39	89.68	90.11	90.11	2,827,600
Aug 14, 2026	92.50	94.33	92.30	93.09	93.09	1,654,400
Aug 13, 2026	92.50	93.69	91.66	93.30	93.30	2,339,500
Aug 12, 2026	93.78	94.37	91.08	91.20	91.20	3,568,000
Aug 11, 2026	95.00	95.76	93.11	93.84	93.84	3,113,200
Aug 10, 2026	98.18	98.18	95.03	97.44	97.44	1,875,300
Aug 7, 2026	96.98	98.58	96.78	97.46	97.46	1,237,100
Aug 6, 2026	99.02	99.80	97.74	97.87	97.87	1,192,000
Aug 5, 2026	100.52	101.67	99.13	99.31	99.31	1,425,700
Aug 4, 2026	99.82	101.16	99.49	99.87	99.87	2,215,500
Aug 3, 2026	99.43	101.15	97.89	99.50	99.50	2,186,200
Jul 31, 2026	98.75	99.73	96.82	96.88	96.88	2,325,200
Jul 30, 2026	101.73	102.17	98.02	99.69	99.69	2,131,200
Jul 29, 2026	102.21	104.88	101.38	103.54	103.54	2,154,800
Jul 28, 2026	99.13	104.24	99.13	103.92	103.92	3,095,200
Jul 27, 2026	98.69	100.00	97.70	97.73	97.73	3,053,400
Jul 24, 2026	94.01	97.11	91.80	96.04	96.04	5,138,000
Jul 23, 2026	100.80	102.25	94.72	96.23	96.23	4,776,200
Jul 22, 2026	103.80	104.49	101.24	102.47	102.47	1,925,800
Jul 21, 2026	104.03	104.76	102.83	103.31	103.31	2,339,200
Jul 20, 2026	105.90	106.39	103.10	104.04	104.04	2,182,300
Jul 17, 2026	107.39	110.30	105.96	106.49	106.49	1,717,600
Jul 16, 2026	107.03	109.90	106.01	109.03	109.03	1,597,200
Jul 15, 2026	107.99	108.84	106.46	106.53	106.53	1,672,500
Jul 14, 2026	108.59	108.95	106.29	106.60	106.60	1,902,400
Jul 13, 2026	108.73	110.78	107.37	107.80	107.80	2,139,800
Jul 10, 2026	105.30	107.09	104.19	105.99	105.99	1,755,000
Jul 9, 2026	102.34	105.22	102.02	104.26	104.26	1,203,200
Jul 8, 2026	103.60	104.73	100.35	102.22	102.22	1,530,500
Jul 7, 2026	105.90	107.34	105.00	106.08	106.08	1,581,600
Jul 6, 2026	104.34	106.20	102.12	105.67	105.67	2,082,800
Jul 2, 2026	101.86	106.20	101.86	104.69	104.69	2,815,400
Jul 1, 2026	100.00	101.73	99.32	100.33	100.33	2,018,500
Jun 30, 2026	100.39	101.22	98.78	99.29	99.29	2,435,100
Jun 29, 2026	104.99	105.39	100.68	101.28	101.28	2,450,400
Jun 26, 2026	102.32	104.94	102.00	104.56	104.56	6,162,900
Jun 25, 2026	104.84	106.16	101.10	102.59	102.59	1,924,400
Jun 24, 2026	103.51	107.03	103.47	105.70	105.70	1,790,700
Jun 23, 2026	103.59	104.92	102.92	103.63	103.63	2,178,400
Jun 22, 2026	107.97	108.40	103.58	105.57	105.57	2,258,400
Jun 18, 2026	108.00	110.59	107.40	109.11	109.11	3,840,800
Jun 17, 2026	110.23	111.92	105.55	105.72	105.72	2,230,800
Jun 16, 2026	112.88	114.82	110.10	110.17	110.17	1,290,600
Jun 15, 2026	115.00	116.06	112.25	112.50	112.50	2,038,400
Jun 12, 2026	116.50	116.50	113.68	113.83	113.83	1,487,900
Jun 11, 2026	111.76	114.41	110.85	114.37	114.37	1,452,500
Jun 10, 2026	111.91	112.68	110.05	111.18	111.18	1,403,800
Jun 9, 2026	111.38	115.00	110.21	112.48	112.48	1,834,700
Jun 8, 2026	107.96	111.25	107.50	109.73	109.73	1,706,900
Jun 5, 2026	108.01	109.78	107.21	108.13	108.13	1,181,300
Jun 4, 2026	108.79	109.38	107.17	108.96	108.96	1,536,400
Jun 3, 2026	108.56	109.93	105.13	107.36	107.36	2,357,600
Jun 2, 2026	110.72	112.75	110.46	110.79	110.79	1,565,000
Jun 1, 2026	112.43	113.50	110.05	110.82	110.82	1,739,000
May 29, 2026	114.79	115.25	113.12	113.85	113.85	2,850,500
May 28, 2026	113.56	115.63	111.33	114.31	114.31	1,974,200
May 27, 2026	112.65	115.83	112.65	114.37	114.37	2,529,600
May 26, 2026	107.50	111.49	105.00	111.44	111.44	3,036,900
May 22, 2026	102.05	106.80	99.38	106.67	106.67	5,163,700
May 21, 2026	98.35	102.99	97.18	102.62	102.62	4,385,600
May 20, 2026	93.91	98.25	92.31	98.24	98.24	2,348,700
May 19, 2026	94.40	95.72	93.06	94.27	94.27	2,127,300
May 18, 2026	93.61	96.80	93.28	94.61	94.61	2,545,200
May 15, 2026	94.68	95.09	92.98	93.56	93.56	1,772,400
May 14, 2026	95.02	95.75	94.09	94.97	94.97	1,892,300
May 13, 2026	94.69	95.67	93.75	93.93	93.93	1,819,000
May 12, 2026	95.95	95.96	94.33	94.89	94.89	2,305,800
May 11, 2026	99.41	99.43	96.29	96.65	96.65	2,071,500
May 8, 2026	101.94	102.62	99.23	100.42	100.42	1,779,700
May 7, 2026	104.92	106.01	102.20	102.72	102.72	1,791,100
May 6, 2026	102.95	104.69	101.01	103.92	103.92	2,139,100
May 5, 2026	97.74	99.50	96.78	98.54	98.54	2,243,000
May 4, 2026	99.65	100.49	97.00	97.65	97.65	1,791,900
May 1, 2026	103.12	103.76	100.38	100.88	100.88	1,382,600
Apr 30, 2026	101.17	103.73	101.10	102.20	102.20	1,792,100
Apr 29, 2026	105.44	105.94	100.44	101.34	101.34	2,398,500
Apr 28, 2026	107.27	107.93	105.67	106.18	106.18	1,299,900
Apr 27, 2026	108.70	109.15	106.56	106.77	106.77	1,241,400
Apr 24, 2026	107.70	109.34	107.40	108.53	108.53	1,074,600
Apr 23, 2026	106.99	107.96	105.50	107.71	107.71	1,458,100
Apr 22, 2026	110.53	110.56	107.07	107.69	107.69	1,609,600
Apr 21, 2026	110.80	112.78	109.83	110.17	110.17	1,404,200
Apr 20, 2026	111.78	113.66	109.29	111.06	111.06	1,600,200
Apr 17, 2026	110.70	113.87	110.59	112.50	112.50	1,841,400
Apr 16, 2026	109.45	110.91	108.24	108.33	108.33	1,503,200
Apr 15, 2026	108.56	110.32	108.15	108.87	108.87	1,391,700
Apr 14, 2026	108.67	110.34	107.47	107.81	107.81	1,389,800
Apr 13, 2026	107.68	108.65	106.67	108.14	108.14	1,225,200
Apr 10, 2026	110.30	110.99	107.00	107.86	107.86	1,308,000
Apr 9, 2026	106.00	110.44	105.07	109.77	109.77	1,529,200
Apr 8, 2026	105.58	107.36	105.34	106.35	106.35	2,076,700
Apr 7, 2026	101.46	102.38	99.43	100.26	100.26	1,821,400
Apr 6, 2026	97.95	101.77	97.54	101.64	101.64	1,613,000
Apr 2, 2026	98.89	101.16	97.60	98.31	98.31	1,651,200
Apr 1, 2026	98.78	103.43	98.01	100.91	100.91	2,397,800
Mar 31, 2026	96.58	100.51	96.30	100.09	100.09	2,470,800
Mar 30, 2026	94.31	95.50	93.43	94.97	94.97	2,041,700
Mar 27, 2026	93.54	94.95	92.56	94.05	94.05	1,929,800
Mar 26, 2026	99.75	101.34	93.42	93.69	93.69	3,137,400
Mar 25, 2026	102.49	103.18	98.85	100.05	100.05	1,959,800
Mar 24, 2026	101.47	101.95	100.00	101.39	101.39	2,062,300
Mar 23, 2026	103.07	103.69	101.10	102.45	102.45	2,417,000
Mar 20, 2026	103.88	105.19	99.56	100.43	100.43	3,669,800
Mar 19, 2026	103.50	106.37	103.08	104.91	104.91	1,998,800
Mar 18, 2026	104.05	107.39	104.01	104.54	104.54	2,170,400
Mar 17, 2026	102.58	104.76	102.51	104.71	104.71	1,610,700
Mar 16, 2026	101.68	102.87	99.98	101.71	101.71	2,118,900
Mar 13, 2026	101.31	103.37	100.71	100.78	100.78	1,975,700
Mar 12, 2026	100.95	103.13	100.36	100.69	100.69	2,167,100
Mar 11, 2026	106.18	106.65	102.12	102.72	102.72	2,081,100
Mar 10, 2026	104.58	107.31	103.08	105.26	105.26	2,103,600
Mar 9, 2026	102.18	104.54	99.93	104.32	104.32	2,290,300
Mar 6, 2026	106.96	107.38	103.73	104.25	104.25	2,387,200
Mar 5, 2026	107.65	110.00	106.69	107.58	107.58	2,203,700
Mar 4, 2026	109.86	110.41	107.43	108.74	108.74	1,682,900
Mar 3, 2026	109.77	110.62	106.78	109.86	109.86	2,942,100
Mar 2, 2026	115.05	116.20	112.60	114.51	114.51	2,192,900
Feb 27, 2026	117.20	118.50	115.60	117.27	117.27	2,236,200
Feb 26, 2026	119.86	121.26	118.86	119.41	119.41	1,806,200
Feb 25, 2026	120.40	122.10	118.71	119.42	119.42	2,295,000
Feb 24, 2026	118.99	120.97	117.77	120.94	120.94	2,436,900
Feb 23, 2026	117.89	119.00	114.53	118.17	118.17	2,436,300
Feb 20, 2026	119.52	122.29	116.52	118.69	118.69	2,779,800
Feb 19, 2026	118.39	119.67	117.12	118.07	118.07	1,757,400
Feb 18, 2026	116.34	119.16	115.60	118.89	118.89	1,894,200
Feb 17, 2026	116.37	118.67	115.20	117.35	117.35	2,043,000
Feb 13, 2026	116.02	116.83	113.40	115.73	115.73	1,898,400
Feb 12, 2026	117.32	119.57	114.81	116.02	116.02	2,496,900
Feb 11, 2026	115.95	116.99	114.45	115.36	115.36	2,256,100
Feb 10, 2026	115.49	116.43	114.23	115.51	115.51	2,069,500
Feb 9, 2026	115.78	116.42	114.23	114.50	114.50	1,898,700
Feb 6, 2026	111.42	115.59	111.42	115.45	115.45	2,157,500
Feb 5, 2026	111.77	114.07	110.05	111.17	111.17	2,115,600
Feb 4, 2026	113.76	115.00	110.96	112.25	112.25	4,045,900
Feb 3, 2026	116.23	117.09	111.67	113.34	113.34	4,649,800
Feb 2, 2026	119.00	119.00	113.50	116.25	116.25	4,905,700
Jan 30, 2026	114.90	119.65	110.51	119.34	119.34	9,768,800
Jan 29, 2026	98.02	100.26	97.00	99.90	99.90	5,941,600
Jan 28, 2026	101.08	101.59	97.12	97.62	97.62	3,005,700
Jan 27, 2026	102.00	102.59	99.00	100.16	100.16	2,447,000
Jan 26, 2026	98.88	102.01	98.88	101.30	101.30	3,468,300
Jan 23, 2026	101.67	102.01	99.60	99.98	99.98	2,255,400
Jan 22, 2026	102.33	103.93	100.86	101.62	101.62	2,299,400
Jan 21, 2026	99.41	103.15	98.71	101.94	101.94	3,786,300
Jan 20, 2026	99.95	101.26	97.66	97.98	97.98	2,733,600
Jan 16, 2026	102.24	102.64	99.99	100.69	100.69	2,589,100
Jan 15, 2026	101.71	103.92	99.82	103.07	103.07	2,738,300
Jan 14, 2026	101.50	103.00	99.88	101.40	101.40	2,168,400
Jan 13, 2026	102.36	103.52	100.42	101.71	101.71	1,896,100
Jan 12, 2026	102.54	103.00	100.86	101.81	101.81	2,443,600
Jan 9, 2026	107.59	108.40	102.17	103.76	103.76	2,389,300
Jan 8, 2026	102.54	109.37	102.01	107.36	107.36	3,171,300
Jan 7, 2026	101.00	105.40	100.50	103.04	103.04	3,249,700
Jan 6, 2026	108.00	108.93	106.34	107.46	107.46	2,535,600
Jan 5, 2026	107.38	108.97	107.30	108.10	108.10	3,058,900
Jan 2, 2026	104.31	107.10	104.00	106.79	106.79	2,571,100
Dec 31, 2025	104.65	104.88	103.55	103.67	103.67	1,807,200
Dec 30, 2025	104.45	105.81	104.11	105.03	105.03	2,575,000
Dec 29, 2025	102.89	104.55	102.89	103.71	103.71	2,349,300
Dec 26, 2025	100.69	103.09	100.53	103.09	103.09	1,781,000
Dec 24, 2025	100.91	102.15	100.59	100.95	100.95	916,300
Dec 23, 2025	101.70	101.89	99.50	100.68	100.68	1,994,500
Dec 22, 2025	100.00	102.27	99.57	101.91	101.91	2,721,300
Dec 19, 2025	98.89	100.60	97.92	99.47	99.47	6,711,300
Dec 18, 2025	102.28	104.55	100.35	100.55	100.55	2,758,300
Dec 17, 2025	104.10	105.05	102.23	102.39	102.39	3,347,000
Dec 16, 2025	104.00	105.84	103.70	104.20	104.20	2,541,100
Dec 15, 2025	102.44	104.51	100.44	103.99	103.99	3,498,400
Dec 12, 2025	102.41	103.09	100.92	101.18	101.18	2,482,600
Dec 11, 2025	100.00	102.34	99.65	101.36	101.36	2,796,100
Dec 10, 2025	99.74	101.65	99.12	100.71	100.71	3,075,500
Dec 9, 2025	100.57	101.44	98.85	100.81	100.81	2,420,200
Dec 8, 2025	99.39	101.24	99.00	101.21	101.21	4,306,200
Dec 5, 2025	96.50	99.74	96.18	99.70	99.70	4,560,800
Dec 4, 2025	95.23	96.31	94.26	96.25	96.25	3,311,500
Dec 3, 2025	92.35	95.98	91.80	94.97	94.97	3,760,500
Dec 2, 2025	92.07	92.93	91.44	91.77	91.77	3,246,200
Dec 1, 2025	87.55	92.62	87.50	92.02	92.02	5,560,300
Nov 28, 2025	87.65	89.10	87.12	88.03	88.03	1,892,400
Nov 26, 2025	85.03	87.89	84.60	87.19	87.19	3,074,400
Nov 25, 2025	83.38	86.35	83.15	85.47	85.47	3,582,500
Nov 24, 2025	84.75	85.00	83.07	83.13	83.13	4,384,000
Nov 21, 2025	82.01	86.09	81.63	85.13	85.13	4,335,100
Nov 20, 2025	82.96	84.43	81.40	81.48	81.48	2,745,300
Nov 19, 2025	83.98	84.26	82.65	83.01	83.01	2,228,100
Nov 18, 2025	81.83	84.49	80.93	83.77	83.77	3,915,500
Nov 17, 2025	82.79	82.82	80.23	80.72	80.72	3,385,000
Nov 14, 2025	82.25	83.35	82.00	82.82	82.82	2,478,100
Nov 13, 2025	83.80	85.96	83.00	83.10	83.10	3,193,000
Nov 12, 2025	84.92	86.69	84.16	84.39	84.39	3,948,300
Nov 11, 2025	80.70	83.44	80.41	82.71	82.71	3,766,200
Nov 10, 2025	82.47	82.60	79.55	79.84	79.84	4,169,400
Nov 7, 2025	79.07	82.25	79.07	81.77	81.77	3,428,900
Nov 6, 2025	81.31	81.58	79.32	79.81	79.81	3,388,500
Nov 5, 2025	79.48	82.68	78.91	81.81	81.81	4,431,000
Nov 4, 2025	80.10	80.25	79.15	79.54	79.54	3,352,600
Nov 3, 2025	81.50	81.50	78.98	81.12	81.12	5,290,000
Oct 31, 2025	81.46	82.08	80.30	81.50	81.50	6,043,200
Oct 30, 2025	83.58	83.58	80.64	80.89	80.89	6,206,100
Oct 29, 2025	87.31	87.60	83.63	83.84	83.84	6,365,700
Oct 28, 2025	90.50	90.58	86.68	87.61	87.61	6,860,100
Oct 27, 2025	88.30	90.74	88.21	90.47	90.47	9,525,700
Oct 24, 2025	88.50	90.95	86.83	86.94	86.94	21,265,400
Oct 23, 2025	101.26	104.08	100.93	102.54	102.54	9,160,700
Oct 22, 2025	102.80	103.56	100.21	100.89	100.89	2,702,300
Oct 21, 2025	101.58	104.10	100.86	102.96	102.96	2,924,700
Oct 20, 2025	100.33	102.53	100.06	100.19	100.19	3,934,800
Oct 17, 2025	97.38	100.51	97.32	99.82	99.82	3,819,800
Oct 16, 2025	97.67	99.24	96.82	99.06	99.06	3,680,600
Oct 15, 2025	100.02	100.63	96.17	96.44	96.44	3,420,700
Oct 14, 2025	97.00	99.67	96.45	99.28	99.28	2,512,000
Oct 13, 2025	95.75	98.53	95.75	98.31	98.31	2,780,300
Oct 10, 2025	98.23	98.76	94.37	95.07	95.07	3,792,000
Oct 9, 2025	101.63	102.10	98.38	98.85	98.85	2,879,200
Oct 8, 2025	99.27	101.95	98.95	101.58	101.58	2,524,500
Oct 7, 2025	102.38	102.47	97.34	97.98	97.98	3,085,700
Oct 6, 2025	103.20	103.85	101.64	102.04	102.04	2,548,500
Oct 3, 2025	104.15	104.79	102.93	103.05	103.05	2,405,900
Oct 2, 2025	101.39	104.16	100.52	103.80	103.80	3,455,700
Oct 1, 2025	102.10	102.75	99.88	101.18	101.18	3,527,600
Sep 30, 2025	103.35	103.35	100.46	101.37	101.37	3,635,100
Sep 29, 2025	107.42	107.55	102.15	103.28	103.28	3,774,500
Sep 26, 2025	106.22	106.60	104.94	105.77	105.77	2,349,400
Sep 25, 2025	110.49	110.83	105.74	105.83	105.83	3,089,300
Sep 24, 2025	111.50	113.91	110.55	111.23	111.23	2,042,500
Sep 23, 2025	113.36	114.04	111.97	112.03	112.03	2,139,800
Sep 22, 2025	113.58	115.45	112.81	113.22	113.22	2,415,600
Sep 19, 2025	116.10	116.10	113.56	113.79	113.79	4,551,000
Sep 18, 2025	118.00	119.26	115.28	115.43	115.43	2,906,100
Sep 17, 2025	118.63	121.19	117.68	118.68	118.68	2,170,000
Sep 16, 2025	118.25	119.04	115.50	118.69	118.69	2,213,100
Sep 15, 2025	118.72	120.30	117.17	118.66	118.66	2,640,200
Sep 12, 2025	118.70	119.79	116.00	118.50	118.50	2,445,500
Sep 11, 2025	114.93	118.26	114.72	117.87	117.87	1,864,600
Sep 10, 2025	115.13	116.15	113.53	114.13	114.13	1,712,100
Sep 9, 2025	116.50	116.96	114.79	115.41	115.41	1,889,000
Sep 8, 2025	119.70	119.90	116.07	117.17	117.17	3,721,100
Sep 5, 2025	122.93	124.88	120.30	120.40	120.40	2,193,600

NKE

ONON

CROX

BIRK

ADS.DE

PUM.DE

AREB

WWW

SHOO

ADDYY

Mobilize your Website

View Site in Mobile | Classic

Share by: