Deckers Outdoor Corporation
80.23USD
-2.3700 (-2.87%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 82.60 | 3,130,000 |
| Fr 09/04/26 | 85.81 | 2,693,000 |
| Th 09/03/26 | 84.50 | 2,441,600 |
| We 09/02/26 | 83.76 | 2,934,100 |
| Tu 09/01/26 | 84.58 | 2,859,152 |
| Mo 08/31/26 | 87.08 | 3,102,626 |
| Fr 08/28/26 | 87.76 | 2,551,549 |
| Th 08/27/26 | 86.33 | 2,936,745 |
| We 08/26/26 | 89.47 | 3,168,481 |
| Tu 08/25/26 | 88.74 | 3,230,409 |
| Mo 08/24/26 | 92.08 | 2,745,984 |
| Fr 08/21/26 | 91.68 | 2,292,600 |
| Th 08/20/26 | 88.86 | 2,515,400 |
| We 08/19/26 | 91.57 | 2,169,100 |
| Tu 08/18/26 | 89.51 | 2,183,900 |
| Mo 08/17/26 | 90.11 | 2,827,600 |
| Fr 08/14/26 | 93.09 | 1,654,400 |
| Th 08/13/26 | 93.30 | 2,339,500 |
| We 08/12/26 | 91.20 | 3,568,000 |
| Tu 08/11/26 | 93.84 | 3,113,200 |
| Mo 08/10/26 | 97.44 | 1,875,300 |
| Fr 08/07/26 | 97.46 | 1,237,100 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 97.87 | 1,192,000 |
| We 08/05/26 | 99.31 | 1,425,700 |
| Tu 08/04/26 | 99.87 | 2,215,500 |
| Mo 08/03/26 | 99.50 | 2,186,200 |
| Fr 07/31/26 | 96.88 | 2,325,200 |
| Th 07/30/26 | 99.69 | 2,131,200 |
| We 07/29/26 | 103.54 | 2,154,800 |
| Tu 07/28/26 | 103.92 | 3,095,200 |
| Mo 07/27/26 | 97.73 | 3,053,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 106.08 | 1,581,600 |
| Mo 07/06/26 | 105.67 | 2,082,800 |
| Th 07/02/26 | 104.69 | 2,815,400 |
| We 07/01/26 | 100.33 | 2,018,500 |
| Tu 06/30/26 | 99.29 | 2,435,100 |
| Mo 06/29/26 | 101.28 | 2,450,400 |
| Fr 06/26/26 | 104.56 | 6,162,900 |
| Th 06/25/26 | 102.59 | 1,924,400 |
| We 06/24/26 | 105.70 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 107.36 | 2,357,600 |
| Tu 06/02/26 | 110.79 | 1,565,000 |
| Mo 06/01/26 | 110.82 | 1,739,000 |
| Fr 05/29/26 | 113.85 | 2,850,500 |
| Th 05/28/26 | 114.31 | 1,974,200 |
| We 05/27/26 | 114.37 | 2,529,600 |
| Tu 05/26/26 | 111.44 | 3,036,900 |
| Fr 05/22/26 | 106.67 | 5,163,700 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 100.88 | 1,382,600 |
| Th 04/30/26 | 102.20 | 1,792,100 |
| We 04/29/26 | 101.34 | 2,398,500 |
| Tu 04/28/26 | 106.18 | 1,299,900 |
| Mo 04/27/26 | 106.77 | 1,241,400 |
| Fr 04/24/26 | 108.53 | 1,074,600 |
| Th 04/23/26 | 107.71 | 1,458,100 |
| We 04/22/26 | 107.69 | 1,609,600 |
| Tu 04/21/26 | 110.17 | 1,404,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 100.09 | 2,470,800 |
| Mo 03/30/26 | 94.97 | 2,041,700 |
| Fr 03/27/26 | 94.05 | 1,929,800 |
| Th 03/26/26 | 93.69 | 3,137,400 |
| We 03/25/26 | 100.05 | 1,959,800 |
| Tu 03/24/26 | 101.39 | 2,062,300 |
| Mo 03/23/26 | 102.45 | 2,417,000 |
| Fr 03/20/26 | 100.43 | 3,669,800 |
| Th 03/19/26 | 104.91 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 117.27 | 2,236,200 |
| Th 02/26/26 | 119.41 | 1,806,200 |
| We 02/25/26 | 119.42 | 2,295,000 |
| Tu 02/24/26 | 120.94 | 2,436,900 |
| Mo 02/23/26 | 118.17 | 2,436,300 |
| Fr 02/20/26 | 118.69 | 2,779,800 |
| Th 02/19/26 | 118.07 | 1,757,400 |
| We 02/18/26 | 118.89 | 1,894,200 |
| Tu 02/17/26 | 117.35 | 2,043,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 100.16 | 2,447,000 |
| Mo 01/26/26 | 101.30 | 3,468,300 |
| Fr 01/23/26 | 99.98 | 2,255,400 |
| Th 01/22/26 | 101.62 | 2,299,400 |
| We 01/21/26 | 101.94 | 3,786,300 |
| Tu 01/20/26 | 97.98 | 2,733,600 |
| Fr 01/16/26 | 100.69 | 2,589,100 |
| Th 01/15/26 | 103.07 | 2,738,300 |
| We 01/14/26 | 101.40 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 100.68 | 1,994,500 |
| Mo 12/22/25 | 101.91 | 2,721,300 |
| Fr 12/19/25 | 99.47 | 6,711,300 |
| Th 12/18/25 | 100.55 | 2,758,300 |
| We 12/17/25 | 102.39 | 3,347,000 |
| Tu 12/16/25 | 104.20 | 2,541,100 |
| Mo 12/15/25 | 103.99 | 3,498,400 |
| Fr 12/12/25 | 101.18 | 2,482,600 |
| Th 12/11/25 | 101.36 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 81.48 | 2,745,300 |
| We 11/19/25 | 83.01 | 2,228,100 |
| Tu 11/18/25 | 83.77 | 3,915,500 |
| Mo 11/17/25 | 80.72 | 3,385,000 |
| Fr 11/14/25 | 82.82 | 2,478,100 |
| Th 11/13/25 | 83.10 | 3,193,000 |
| We 11/12/25 | 84.39 | 3,948,300 |
| Tu 11/11/25 | 82.71 | 3,766,200 |
| Mo 11/10/25 | 79.84 | 4,169,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 102.96 | 2,924,700 |
| Mo 10/20/25 | 100.19 | 3,934,800 |
| Fr 10/17/25 | 99.82 | 3,819,800 |
| Th 10/16/25 | 99.06 | 3,680,600 |
| We 10/15/25 | 96.44 | 3,420,700 |
| Tu 10/14/25 | 99.28 | 2,512,000 |
| Mo 10/13/25 | 98.31 | 2,780,300 |
| Fr 10/10/25 | 95.07 | 3,792,000 |
| Th 10/09/25 | 98.85 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 113.79 | 4,551,000 |
| Th 09/18/25 | 115.43 | 2,906,100 |
| We 09/17/25 | 118.68 | 2,170,000 |
| Tu 09/16/25 | 118.69 | 2,213,100 |
| Mo 09/15/25 | 118.66 | 2,640,200 |
| Fr 09/12/25 | 118.50 | 2,445,500 |
| Th 09/11/25 | 117.87 | 1,864,600 |
| We 09/10/25 | 114.13 | 1,712,100 |
| Tu 09/09/25 | 115.41 | 1,889,000 |
| Fr 07/24/26 | 96.04 | 5,138,000 |
| Th 07/23/26 | 96.23 | 4,776,200 |
| We 07/22/26 | 102.47 | 1,925,800 |
| Tu 07/21/26 | 103.31 | 2,339,200 |
| Mo 07/20/26 | 104.04 | 2,182,300 |
| Fr 07/17/26 | 106.49 | 1,717,600 |
| Th 07/16/26 | 109.03 | 1,597,200 |
| We 07/15/26 | 106.53 | 1,672,500 |
| Tu 07/14/26 | 106.60 | 1,902,400 |
| Mo 07/13/26 | 107.80 | 2,139,800 |
| Fr 07/10/26 | 105.99 | 1,755,000 |
| Th 07/09/26 | 104.26 | 1,203,200 |
| We 07/08/26 | 102.22 | 1,530,500 |
| 1,790,700 |
| Tu 06/23/26 | 103.63 | 2,178,400 |
| Mo 06/22/26 | 105.57 | 2,258,400 |
| Th 06/18/26 | 109.11 | 3,840,800 |
| We 06/17/26 | 105.72 | 2,230,800 |
| Tu 06/16/26 | 110.17 | 1,290,600 |
| Mo 06/15/26 | 112.50 | 2,038,400 |
| Fr 06/12/26 | 113.83 | 1,487,900 |
| Th 06/11/26 | 114.37 | 1,452,500 |
| We 06/10/26 | 111.18 | 1,403,800 |
| Tu 06/09/26 | 112.48 | 1,834,700 |
| Mo 06/08/26 | 109.73 | 1,706,900 |
| Fr 06/05/26 | 108.13 | 1,181,300 |
| Th 06/04/26 | 108.96 | 1,536,400 |
| 102.62 |
| 4,385,600 |
| We 05/20/26 | 98.24 | 2,348,700 |
| Tu 05/19/26 | 94.27 | 2,127,300 |
| Mo 05/18/26 | 94.61 | 2,545,200 |
| Fr 05/15/26 | 93.56 | 1,772,400 |
| Th 05/14/26 | 94.97 | 1,892,300 |
| We 05/13/26 | 93.93 | 1,819,000 |
| Tu 05/12/26 | 94.89 | 2,305,800 |
| Mo 05/11/26 | 96.65 | 2,071,500 |
| Fr 05/08/26 | 100.42 | 1,779,700 |
| Th 05/07/26 | 102.72 | 1,791,100 |
| We 05/06/26 | 103.92 | 2,139,100 |
| Tu 05/05/26 | 98.54 | 2,243,000 |
| Mo 05/04/26 | 97.65 | 1,791,900 |
| Mo 04/20/26 | 111.06 | 1,600,200 |
| Fr 04/17/26 | 112.50 | 1,841,400 |
| Th 04/16/26 | 108.33 | 1,503,200 |
| We 04/15/26 | 108.87 | 1,391,700 |
| Tu 04/14/26 | 107.81 | 1,389,800 |
| Mo 04/13/26 | 108.14 | 1,225,200 |
| Fr 04/10/26 | 107.86 | 1,308,000 |
| Th 04/09/26 | 109.77 | 1,529,200 |
| We 04/08/26 | 106.35 | 2,076,700 |
| Tu 04/07/26 | 100.26 | 1,821,400 |
| Mo 04/06/26 | 101.64 | 1,613,000 |
| Th 04/02/26 | 98.31 | 1,651,200 |
| We 04/01/26 | 100.91 | 2,397,800 |
| 1,998,800 |
| We 03/18/26 | 104.54 | 2,170,400 |
| Tu 03/17/26 | 104.71 | 1,610,700 |
| Mo 03/16/26 | 101.71 | 2,118,900 |
| Fr 03/13/26 | 100.78 | 1,975,700 |
| Th 03/12/26 | 100.69 | 2,167,100 |
| We 03/11/26 | 102.72 | 2,081,100 |
| Tu 03/10/26 | 105.26 | 2,103,600 |
| Mo 03/09/26 | 104.32 | 2,290,300 |
| Fr 03/06/26 | 104.25 | 2,387,200 |
| Th 03/05/26 | 107.58 | 2,203,700 |
| We 03/04/26 | 108.74 | 1,682,900 |
| Tu 03/03/26 | 109.86 | 2,942,100 |
| Mo 03/02/26 | 114.51 | 2,192,900 |
| Fr 02/13/26 | 115.73 | 1,898,400 |
| Th 02/12/26 | 116.02 | 2,496,900 |
| We 02/11/26 | 115.36 | 2,256,100 |
| Tu 02/10/26 | 115.51 | 2,069,500 |
| Mo 02/09/26 | 114.50 | 1,898,700 |
| Fr 02/06/26 | 115.45 | 2,157,500 |
| Th 02/05/26 | 111.17 | 2,115,600 |
| We 02/04/26 | 112.25 | 4,045,900 |
| Tu 02/03/26 | 113.34 | 4,649,800 |
| Mo 02/02/26 | 116.25 | 4,905,700 |
| Fr 01/30/26 | 119.34 | 9,768,800 |
| Th 01/29/26 | 99.90 | 5,941,600 |
| We 01/28/26 | 97.62 | 3,005,700 |
| 2,168,400 |
| Tu 01/13/26 | 101.71 | 1,896,100 |
| Mo 01/12/26 | 101.81 | 2,443,600 |
| Fr 01/09/26 | 103.76 | 2,389,300 |
| Th 01/08/26 | 107.36 | 3,171,300 |
| We 01/07/26 | 103.04 | 3,249,700 |
| Tu 01/06/26 | 107.46 | 2,535,600 |
| Mo 01/05/26 | 108.10 | 3,058,900 |
| Fr 01/02/26 | 106.79 | 2,571,100 |
| We 12/31/25 | 103.67 | 1,807,200 |
| Tu 12/30/25 | 105.03 | 2,575,000 |
| Mo 12/29/25 | 103.71 | 2,349,300 |
| Fr 12/26/25 | 103.09 | 1,781,000 |
| We 12/24/25 | 100.95 | 916,300 |
| 2,796,100 |
| We 12/10/25 | 100.71 | 3,075,500 |
| Tu 12/09/25 | 100.81 | 2,420,200 |
| Mo 12/08/25 | 101.21 | 4,306,200 |
| Fr 12/05/25 | 99.70 | 4,560,800 |
| Th 12/04/25 | 96.25 | 3,311,500 |
| We 12/03/25 | 94.97 | 3,760,500 |
| Tu 12/02/25 | 91.77 | 3,246,200 |
| Mo 12/01/25 | 92.02 | 5,560,300 |
| Fr 11/28/25 | 88.03 | 1,892,400 |
| We 11/26/25 | 87.19 | 3,074,400 |
| Tu 11/25/25 | 85.47 | 3,582,500 |
| Mo 11/24/25 | 83.13 | 4,384,000 |
| Fr 11/21/25 | 85.13 | 4,335,100 |
| Fr 11/07/25 | 81.77 | 3,428,900 |
| Th 11/06/25 | 79.81 | 3,388,500 |
| We 11/05/25 | 81.81 | 4,431,000 |
| Tu 11/04/25 | 79.54 | 3,352,600 |
| Mo 11/03/25 | 81.12 | 5,290,000 |
| Fr 10/31/25 | 81.50 | 6,043,200 |
| Th 10/30/25 | 80.89 | 6,206,100 |
| We 10/29/25 | 83.84 | 6,365,700 |
| Tu 10/28/25 | 87.61 | 6,860,100 |
| Mo 10/27/25 | 90.47 | 9,525,700 |
| Fr 10/24/25 | 86.94 | 21,265,400 |
| Th 10/23/25 | 102.54 | 9,160,700 |
| We 10/22/25 | 100.89 | 2,702,300 |
| 2,879,200 |
| We 10/08/25 | 101.58 | 2,524,500 |
| Tu 10/07/25 | 97.98 | 3,085,700 |
| Mo 10/06/25 | 102.04 | 2,548,500 |
| Fr 10/03/25 | 103.05 | 2,405,900 |
| Th 10/02/25 | 103.80 | 3,455,700 |
| We 10/01/25 | 101.18 | 3,527,600 |
| Tu 09/30/25 | 101.37 | 3,635,100 |
| Mo 09/29/25 | 103.28 | 3,774,500 |
| Fr 09/26/25 | 105.77 | 2,349,400 |
| Th 09/25/25 | 105.83 | 3,089,300 |
| We 09/24/25 | 111.23 | 2,042,500 |
| Tu 09/23/25 | 112.03 | 2,139,800 |
| Mo 09/22/25 | 113.22 | 2,415,600 |
| Mo 09/08/25 | 117.17 | 3,721,100 |