Deckers Outdoor Corporation (DECK) Historical Stock Data
99.70 ↑3.45 (3.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DECK is up 0.29% a day on average. There have been 15 days where Deckers Outdoor Corporation closed green and 15 days where DECK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 96.50 | 99.70 | ↑$3.20 (3.32%) | 96.18 | 99.74 | 3.82M |
| 2025-12-04 | 95.23 | 96.25 | ↑$1.02 (1.07%) | 94.26 | 96.31 | 2.76M |
| 2025-12-03 | 92.35 | 94.97 | ↑$2.62 (2.84%) | 91.80 | 95.98 | 3.34M |
| 2025-12-02 | 92.07 | 91.77 | ↓$0.30 (-0.32%) | 91.44 | 92.93 | 3.25M |
| 2025-12-01 | 87.55 | 92.02 | ↑$4.47 (5.11%) | 87.51 | 92.62 | 5.55M |
| 2025-11-28 | 87.65 | 88.03 | ↑$0.38 (0.43%) | 87.12 | 89.10 | 1.89M |
| 2025-11-26 | 85.03 | 87.19 | ↑$2.16 (2.54%) | 84.60 | 87.89 | 3.03M |
| 2025-11-25 | 83.38 | 85.47 | ↑$2.10 (2.51%) | 83.25 | 86.34 | 3.58M |
| 2025-11-24 | 84.75 | 83.13 | ↓$1.62 (-1.91%) | 83.08 | 85.00 | 4.28M |
| 2025-11-21 | 82.01 | 85.13 | ↑$3.12 (3.80%) | 81.63 | 86.09 | 4.33M |
| 2025-11-20 | 82.96 | 81.48 | ↓$1.48 (-1.78%) | 81.42 | 84.43 | 2.74M |
| 2025-11-19 | 83.98 | 83.01 | ↓$0.97 (-1.16%) | 82.65 | 84.26 | 2.23M |
| 2025-11-18 | 81.83 | 83.77 | ↑$1.94 (2.37%) | 80.93 | 84.49 | 3.89M |
| 2025-11-17 | 82.79 | 80.72 | ↓$2.07 (-2.50%) | 80.23 | 82.79 | 3.25M |
| 2025-11-14 | 82.25 | 82.82 | ↑$0.57 (0.69%) | 82.00 | 83.35 | 2.47M |
| 2025-11-13 | 83.80 | 83.10 | ↓$0.70 (-0.84%) | 83.00 | 85.96 | 3.17M |
| 2025-11-12 | 84.92 | 84.39 | ↓$0.53 (-0.62%) | 84.16 | 86.69 | 3.95M |
| 2025-11-11 | 80.70 | 82.71 | ↑$2.01 (2.49%) | 80.41 | 83.44 | 3.26M |
| 2025-11-10 | 82.47 | 79.84 | ↓$2.63 (-3.19%) | 79.55 | 82.60 | 4.16M |
| 2025-11-07 | 79.07 | 81.77 | ↑$2.70 (3.41%) | 79.07 | 82.25 | 3.43M |
| 2025-11-06 | 81.31 | 79.81 | ↓$1.50 (-1.84%) | 79.32 | 81.58 | 2.76M |
| 2025-11-05 | 79.48 | 81.81 | ↑$2.34 (2.94%) | 78.91 | 82.68 | 4.40M |
| 2025-11-04 | 80.10 | 79.54 | ↓$0.56 (-0.70%) | 79.15 | 80.25 | 3.34M |
| 2025-11-03 | 81.50 | 81.12 | ↓$0.38 (-0.47%) | 78.98 | 81.50 | 5.29M |
| 2025-10-31 | 81.46 | 81.50 | ↑$0.04 (0.05%) | 80.30 | 82.07 | 5.53M |
| 2025-10-30 | 83.58 | 80.89 | ↓$2.69 (-3.21%) | 80.64 | 83.58 | 6.20M |
| 2025-10-29 | 87.31 | 83.84 | ↓$3.47 (-3.97%) | 83.63 | 87.60 | 5.85M |
| 2025-10-28 | 90.50 | 87.61 | ↓$2.89 (-3.19%) | 86.68 | 90.58 | 6.84M |
| 2025-10-27 | 88.30 | 90.47 | ↑$2.17 (2.46%) | 88.21 | 90.74 | 8.93M |
| 2025-10-24 | 88.50 | 86.94 | ↓$1.56 (-1.76%) | 86.83 | 90.95 | 21.20M |
Create an account or log in to view more rows.
$DECK Come on.. Let it fall.. buy later bulls
$DECK bear trap
$DECK LFFGG
$DECK green shoots
$DECK we finna be at the top yo
$DECK why spike ?
$DECK Rug pull soon?
$DECK let's gooooooo
$DECK down hard at open
$DECK love when bulls come out