Deckers Outdoor Corporation (DECK) Historical Stock Data
800.53 ↓12.77 (-1.57%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DECK is down -0.41% a day on average. There have been 12 days where Deckers Outdoor Corporation closed green and 18 days where DECK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 910.92 | 908.86 | ↓$2.06 (-0.23%) | 895.00 | 913.88 | 369.02K |
| 2024-03-18 | 916.00 | 908.86 | ↓$7.14 (-0.78%) | 903.59 | 922.75 | 377.57K |
| 2024-03-15 | 931.42 | 909.80 | ↓$21.62 (-2.32%) | 907.18 | 937.28 | 6.11M |
| 2024-03-14 | 945.00 | 933.05 | ↓$11.95 (-1.26%) | 927.31 | 951.52 | 583.80K |
| 2024-03-13 | 915.57 | 927.66 | ↑$12.09 (1.32%) | 913.30 | 936.83 | 372.53K |
| 2024-03-12 | 901.10 | 915.05 | ↑$13.95 (1.55%) | 897.00 | 917.07 | 239.82K |
| 2024-03-11 | 909.04 | 901.66 | ↓$7.38 (-0.81%) | 886.94 | 909.58 | 290.64K |
| 2024-03-08 | 913.63 | 912.20 | ↓$1.43 (-0.16%) | 903.16 | 936.90 | 300.69K |
| 2024-03-07 | 911.99 | 912.87 | ↑$0.88 (0.10%) | 902.21 | 918.22 | 264.64K |
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