Deckers Outdoor (DECK)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.08 | -8.72123204707 | 115.58 | 119.19 | 96.8 | 3871282 | 107.91185443 | CS |
| 4 | -24.98 | -19.1446965052 | 130.48 | 131 | 96.8 | 3458213 | 116.7606356 | CS |
| 12 | -100.54 | -48.7963502233 | 206.04 | 223.98 | 96.8 | 3347951 | 149.41770371 | CS |
| 26 | -53.88 | -33.8059982432 | 159.38 | 223.98 | 96.8 | 2563481 | 162.28406932 | CS |
| 52 | -45.59953948 | -30.1784768087 | 151.09953948 | 223.98 | 96.8 | 1512572 | 160.82930701 | CS |
| 156 | 59.25850293 | 128.150052842 | 46.24149707 | 223.98 | 35.47413882 | 770439 | 132.87614561 | CS |
| 260 | 84.60835952 | 404.986672066 | 20.89164048 | 223.98 | 19.73210445 | 614940 | 111.86305676 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743806400 | 106.02 | 5.14 | 5.10 | 96.34 | 108.61 | 93.72 | 8967831 |
| 1743720000 | 100.88 | -17.1 | -14.49 | 100.2 | 102.87 | 96.8 | 8698555 |
| 1743633600 | 117.98 | 4.63 | 4.08 | 111.6 | 119.19 | 111.44 | 2694992 |
| 1743547200 | 113.35 | 1.54 | 1.38 | 111.39 | 114.63 | 111.1 | 2364109 |
| 1743460800 | 111.81 | 0.25 | 0.22 | 109.48 | 112.11 | 107.37 | 3007864 |
| 1743201600 | 111.56 | -5.39 | -4.61 | 115.58 | 115.58 | 110.75 | 2590889 |
| 1743115200 | 116.95 | -1.21 | -1.02 | 117.65 | 119.47 | 115.22 | 2415962 |
| 1743028800 | 118.16 | -4.81 | -3.91 | 122.5 | 122.7856 | 117.54 | 2632506 |
| 1742942400 | 122.97 | -1.71 | -1.37 | 124.29 | 125.71 | 122.58 | 2459963 |
| 1742856000 | 124.68 | 6.82 | 5.79 | 120.36 | 125.36 | 120.34 | 4104718 |
| 1742596800 | 117.86 | 2.19 | 1.89 | 113.76 | 118.33 | 112.1 | 3027646 |
| 1742510400 | 115.67 | -3.38 | -2.84 | 118.2 | 119.83 | 115.6 | 2069698 |
| 1742424000 | 119.05 | 3.75 | 3.25 | 115.99 | 119.97 | 115.99 | 2281359 |
| 1742337600 | 115.3 | -2.18 | -1.86 | 117.08 | 117.96 | 115.002 | 2194985 |
| 1742251200 | 117.48 | -1.2 | -1.01 | 118.58 | 118.97 | 115.5 | 2609843 |
| 1741992000 | 118.68 | 1.64 | 1.40 | 120.08 | 120.388 | 117.17 | 2540496 |
| 1741905600 | 117.04 | -4.54 | -3.73 | 122.2 | 122.2 | 115.06 | 4223400 |
| 1741819200 | 121.58 | 1.05 | 0.87 | 124.24 | 126.35 | 121.2501 | 3152089 |
| 1741732800 | 120.53 | -0.58 | -0.48 | 121.35 | 124.79 | 119.8116 | 3557785 |
| 1741646400 | 121.11 | -5.61 | -4.43 | 124.5 | 124.8 | 119.3 | 4069848 |
| 1741390800 | 126.72 | -5.21 | -3.95 | 130.47999 | 131 | 122.615 | 5980105 |
| 1741304400 | 131.93 | -4.16 | -3.06 | 134.3 | 137.22999 | 130.76 | 3052176 |
| 1741218000 | 136.09 | 2.31 | 1.73 | 134.26 | 137.5 | 134.22 | 2230175 |
| 1741131600 | 133.78 | -3.46 | -2.52 | 136.21 | 136.97 | 131.19999 | 3808418 |
| 1741045200 | 137.24 | -2.12 | -1.52 | 140.16999 | 141.9 | 135.8 | 2784025 |
| 1740786000 | 139.36 | 0.87 | 0.63 | 138.5 | 140.125 | 136.5434 | 3003671 |
| 1740699600 | 138.49 | -6.48 | -4.47 | 145.76 | 146.09 | 138.12 | 2822678 |
| 1740613200 | 144.97 | 2.18 | 1.53 | 144.77 | 149.55 | 144.57 | 3632563 |
| 1740526800 | 142.79 | 2.68 | 1.91 | 139.5 | 144.59 | 138.81 | 4296898 |
| 1740440400 | 140.11 | -6.46 | -4.41 | 147 | 147.8 | 139.6 | 4237293 |
| 1740181200 | 146.57 | -3.45 | -2.30 | 150.53 | 151.33 | 144.88 | 2406512 |
| 1740094800 | 150.02 | -2.53 | -1.66 | 152 | 152 | 146.4718 | 3942734 |
| 1740008400 | 152.55 | -3.29 | -2.11 | 155.62 | 155.82 | 151.5 | 2631380 |
| 1739922000 | 155.84 | 0.77 | 0.50 | 155.25 | 156.60499 | 153.91999 | 2850587 |
| 1739576400 | 155.07 | -3.04 | -1.92 | 157.5 | 158 | 154.19999 | 2219745 |
| 1739490000 | 158.11 | 4.08 | 2.65 | 155.76 | 159.26 | 154.59 | 3163211 |
| 1739403600 | 154.03 | -3.61 | -2.29 | 156.44999 | 157.3399 | 153.505 | 3798663 |
| 1739317200 | 157.63999 | -4.01 | -2.48 | 160.5 | 160.62 | 157.22 | 3481548 |
| 1739230800 | 161.65 | -6.59 | -3.92 | 169.05 | 169.5786 | 160.2601 | 5315148 |
| 1738971600 | 168.24 | -3.95 | -2.29 | 173 | 174.3846 | 167.59979 | 3341774 |
| 1738885200 | 172.19 | -0.33 | -0.19 | 175 | 177.64 | 172.03 | 4088511 |
| 1738798800 | 172.52 | 3.03 | 1.79 | 169.48 | 174.48 | 169.2 | 4755710 |
| 1738712400 | 169.49 | -1.14 | -0.67 | 173.21 | 174.38 | 169.02 | 5900598 |
| 1738626000 | 170.63 | -6.73 | -3.79 | 174.5 | 177.59 | 169.78 | 6332915 |
| 1738366800 | 177.36 | -45.75 | -20.51 | 196.1 | 198.65 | 177.31 | 15026027 |
| 1738280400 | 223.11 | 4.21 | 1.92 | 221.22 | 223.98 | 219.54 | 4354588 |
| 1738194000 | 218.9 | 2.98 | 1.38 | 218.31 | 222.05 | 216.35 | 1737358 |
| 1738107600 | 215.92 | 4.02 | 1.90 | 213.09 | 216.16 | 211.79 | 1885684 |
| 1738021200 | 211.9 | -5.26 | -2.42 | 211.76 | 214.82 | 208.55 | 1697630 |
| 1737762000 | 217.16 | 2.24 | 1.04 | 218.55 | 218.78 | 214.42 | 1446861 |
| 1737675600 | 214.92 | 0 | 0.00 | 214.92 | 214.92 | 214.92 | 0 |
| 1737589200 | 214.92 | 0.81 | 0.38 | 214.92 | 215.55 | 212.57 | 1431419 |
| 1737502800 | 214.11 | 4.2 | 2.00 | 214.07 | 218.3901 | 210.82 | 1831332 |
| 1737157200 | 209.91 | 1.69 | 0.81 | 209.97 | 212.85 | 208.41 | 1313119 |
| 1737070800 | 208.22 | 4.49 | 2.20 | 205.5 | 209.748 | 204.97 | 1490593 |
| 1736984400 | 203.73 | -2.41 | -1.17 | 209.51 | 209.8531 | 203.14 | 1170165 |
| 1736898000 | 206.14 | 1.55 | 0.76 | 207.25 | 209.41 | 204.09 | 1239108 |
| 1736811600 | 204.59 | -2.91 | -1.40 | 203.82 | 204.84 | 195.18 | 1979775 |
| 1736552400 | 207.5 | -0.02 | -0.01 | 207.64 | 210.435 | 205.94 | 1526224 |
| 1736379600 | 207.52 | 2.42 | 1.18 | 205.69 | 209.065 | 203.89 | 1630158 |
| 1736293200 | 205.1 | -3.37 | -1.62 | 210.51 | 211.89 | 203.56 | 1501276 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
