Deckers Outdoor Corporation Common Stock (NY:DECK)

103.07 -1.13 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 104.70 104.76 102.09 103.07 2,946,371 -1.13(-1.08%)
Jun 27, 2025 104.70 105.36 103.41 104.20 3,921,545 +2.27(+2.23%)
Jun 26, 2025 101.94 102.12 99.50 101.93 2,711,837 +0.89(+0.88%)
Jun 25, 2025 102.61 103.13 100.94 101.04 2,128,503 -1.18(-1.15%)
Jun 24, 2025 101.72 102.36 100.16 102.22 2,542,032 +1.78(+1.77%)
Jun 23, 2025 101.13 101.12 97.48 100.44 2,798,167 -1.25(-1.23%)
Jun 20, 2025 101.85 102.56 101.04 101.69 3,528,980 +0.69(+0.68%)
Jun 18, 2025 102.37 103.00 100.81 101.00 2,693,078 -1.61(-1.57%)
Jun 17, 2025 103.36 104.17 101.85 102.61 1,739,153 -1.02(-0.98%)
Jun 16, 2025 103.30 104.50 102.16 103.63 2,803,919 +2.15(+2.12%)
Jun 13, 2025 104.92 106.00 100.80 101.48 3,319,400 -6.22(-5.78%)
Jun 12, 2025 107.50 107.85 106.64 107.70 1,703,996 -0.23(-0.21%)
Jun 11, 2025 111.26 111.68 107.88 107.93 2,560,664 -2.07(-1.88%)
Jun 10, 2025 111.67 111.80 109.31 110.00 2,366,135 -0.91(-0.82%)
Jun 09, 2025 111.50 112.34 109.27 110.91 3,098,169 +1.69(+1.55%)
Jun 06, 2025 108.80 109.79 107.77 109.22 3,155,019 +0.90(+0.83%)
Jun 05, 2025 105.65 110.24 105.65 108.32 3,977,633 +2.51(+2.37%)
Jun 04, 2025 106.50 107.45 105.54 105.81 2,548,282 -0.02(-0.02%)
Jun 03, 2025 104.51 105.92 102.88 105.83 3,252,777 +0.82(+0.78%)
Jun 02, 2025 104.76 105.23 102.86 105.01 3,041,778 -0.51(-0.48%)
May 30, 2025 105.68 106.00 103.49 105.52 4,424,773 -1.75(-1.63%)
May 29, 2025 106.28 108.13 104.88 107.27 4,689,708 +2.95(+2.83%)
May 28, 2025 108.48 108.67 103.74 104.32 4,959,405 -4.64(-4.26%)
May 27, 2025 102.76 109.03 102.50 108.96 7,530,814 +7.91(+7.83%)
May 23, 2025 97.94 102.87 96.10 101.05 19,582,136 -25.04(-19.86%)
May 22, 2025 123.42 127.00 122.58 126.09 7,400,710 +2.73(+2.21%)
May 21, 2025 126.18 127.95 123.03 123.36 3,737,551 -5.48(-4.25%)
May 20, 2025 127.78 131.58 127.78 128.84 3,406,755 +1.43(+1.12%)
May 19, 2025 126.01 128.25 125.35 127.41 2,260,303 -0.50(-0.39%)
May 16, 2025 128.05 128.85 126.59 127.91 2,160,265 +0.97(+0.76%)
May 15, 2025 125.38 127.49 125.16 126.94 2,255,212 -0.42(-0.33%)
May 14, 2025 129.00 131.52 126.70 127.36 2,882,743 -2.01(-1.55%)
May 13, 2025 128.32 130.41 127.37 129.37 2,950,755 +3.29(+2.61%)
May 12, 2025 129.50 133.43 123.83 126.08 4,587,880 +5.01(+4.14%)
May 09, 2025 125.01 125.74 120.89 121.07 2,250,162 -4.55(-3.62%)
May 08, 2025 123.56 127.67 123.50 125.62 3,557,428 +4.76(+3.94%)
May 07, 2025 118.28 121.42 117.56 120.86 2,125,540 +3.79(+3.24%)
May 06, 2025 115.42 118.45 115.10 117.07 1,953,742 -1.26(-1.06%)
May 05, 2025 117.86 120.58 117.86 118.33 2,977,325 +1.39(+1.19%)
May 02, 2025 114.77 118.00 113.87 116.94 2,490,699 +5.81(+5.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.