Deckers Outdoor Corporation (DECK) Historical Stock Data
831.93 ↑12.44 (1.52%)
As of May 2, 2024, 3:12pm EST.
Historical Data
In the past 30 trading days, DECK is down -0.26% a day on average. There have been 14 days where Deckers Outdoor Corporation closed green and 16 days where DECK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 818.18 | 819.48 | ↑$1.30 (0.16%) | 805.07 | 839.99 | 289.37K |
| 2024-04-30 | 827.54 | 818.47 | ↓$9.07 (-1.10%) | 815.59 | 834.45 | 291.18K |
| 2024-04-29 | 837.52 | 832.43 | ↓$5.09 (-0.61%) | 831.60 | 846.08 | 173.75K |
| 2024-04-26 | 814.22 | 833.46 | ↑$19.24 (2.36%) | 811.04 | 839.35 | 268.81K |
| 2024-04-25 | 811.20 | 806.50 | ↓$4.70 (-0.58%) | 788.37 | 825.00 | 485.53K |
| 2024-04-24 | 838.81 | 851.71 | ↑$12.90 (1.54%) | 831.96 | 857.43 | 368.46K |
| 2024-04-23 | 816.34 | 829.43 | ↑$13.09 (1.60%) | 813.93 | 831.78 | 272.76K |
| 2024-04-22 | 806.98 | 810.22 | ↑$3.24 (0.40%) | 804.15 | 817.70 | 271.64K |
| 2024-04-19 | 815.04 | 800.38 | ↓$14.66 (-1.80%) | 793.46 | 817.24 | 477.87K |
| 2024-04-18 | 825.06 | 813.30 | ↓$11.76 (-1.43%) | 810.37 | 831.50 | 308.47K |
| 2024-04-17 | 820.69 | 819.20 | ↓$1.49 (-0.18%) | 816.43 | 827.68 | 379.80K |
| 2024-04-16 | 813.54 | 813.89 | ↑$0.35 (0.04%) | 807.31 | 818.45 | 330.97K |
| 2024-04-15 | 830.00 | 815.38 | ↓$14.62 (-1.76%) | 814.94 | 830.69 | 481.03K |
| 2024-04-12 | 811.74 | 814.37 | ↑$2.63 (0.32%) | 805.84 | 821.09 | 325.20K |
| 2024-04-11 | 810.94 | 819.93 | ↑$8.99 (1.11%) | 802.54 | 823.66 | 435.11K |
| 2024-04-10 | 816.66 | 810.13 | ↓$6.53 (-0.80%) | 791.91 | 824.13 | 889.57K |
| 2024-04-09 | 891.06 | 867.81 | ↓$23.25 (-2.61%) | 847.63 | 895.05 | 433.45K |
| 2024-04-08 | 885.14 | 888.84 | ↑$3.70 (0.42%) | 875.80 | 896.70 | 290.76K |
| 2024-04-05 | 886.59 | 879.89 | ↓$6.70 (-0.76%) | 873.76 | 891.31 | 290.43K |
| 2024-04-04 | 906.96 | 877.82 | ↓$29.14 (-3.21%) | 873.23 | 913.57 | 559.97K |
| 2024-04-03 | 903.47 | 900.72 | ↓$2.75 (-0.30%) | 899.58 | 913.23 | 302.09K |
| 2024-04-02 | 919.80 | 903.30 | ↓$16.50 (-1.79%) | 883.81 | 924.93 | 368.29K |
| 2024-04-01 | 947.66 | 930.50 | ↓$17.16 (-1.81%) | 928.93 | 953.99 | 269.41K |
| 2024-03-28 | 937.89 | 941.26 | ↑$3.37 (0.36%) | 936.61 | 948.89 | 245.21K |
| 2024-03-27 | 941.96 | 937.90 | ↓$4.06 (-0.43%) | 922.89 | 942.37 | 364.25K |
| 2024-03-26 | 931.98 | 937.45 | ↑$5.47 (0.59%) | 925.30 | 942.92 | 443.68K |
| 2024-03-25 | 930.00 | 932.59 | ↑$2.59 (0.28%) | 923.16 | 935.58 | 374.94K |
| 2024-03-22 | 946.31 | 922.44 | ↓$23.87 (-2.52%) | 921.55 | 946.31 | 462.71K |
| 2024-03-21 | 917.64 | 952.94 | ↑$35.30 (3.85%) | 914.28 | 956.17 | 439.09K |
| 2024-03-20 | 908.00 | 915.18 | ↑$7.18 (0.79%) | 900.17 | 916.25 | 341.01K |
Create an account or log in to view more rows.
$DECK when's the offering?
$DECK gonna take my L with this one
$DECK There is nothing wrong with a decent pullback
$DECK Was last two days consolidation??
$DECK Dip buyers are going to get wrecked
$DECK what caused the sell off in an otherwise good tech market today?
$DECK good place to average up
$DECK I'll say it again slowwwllyyyy! Better stocks to short by far
$DECK how long until we take off?
$DECK buy and hold and get rewarded