Deckers Outdoor (DECK)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.05 | -3.77064506077 | 160.45 | 161.915 | 146.2111 | 2255535 | 152.79857106 | CS |
| 4 | -5.16281968 | -3.23560318773 | 159.56281968 | 161.915 | 142.63792529 | 848401 | 152.62581501 | CS |
| 12 | -2.60217762 | -1.65741498586 | 157.00217762 | 163.35213676 | 134.94600311 | 514968 | 151.48841586 | CS |
| 26 | -0.53800357 | -0.347237964608 | 154.93800357 | 184.40786159 | 131.34161203 | 429345 | 152.80900459 | CS |
| 52 | 69.75553605 | 82.4100393514 | 84.64446395 | 184.40786159 | 80.63773386 | 420403 | 137.2839397 | CS |
| 156 | 90.25899852 | 140.719658935 | 64.14100148 | 184.40786159 | 35.47413882 | 413304 | 88.0382297 | CS |
| 260 | 132.07060149 | 591.465110137 | 22.32939851 | 184.40786159 | 13.1114203 | 409394 | 68.84172502 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 154.4 | 0.19 | 0.12 | 154.86 | 157.49 | 153.44999 | 1309482 |
| 1727131200 | 154.21 | 3.48 | 2.31 | 151.19999 | 155.025 | 149.13 | 1989808 |
| 1726872000 | 150.72999 | -1.38 | -0.91 | 147.97999 | 151.28299 | 146.21109 | 4512925 |
| 1726785600 | 152.11 | -5.12 | -3.26 | 160.16 | 160.79 | 152.04 | 2134207 |
| 1726699200 | 157.22999 | 2.13 | 1.37 | 160.44999 | 161.915 | 156.76 | 1331251 |
| 1726612800 | 155.1 | -1.12 | -0.72 | 158.35 | 158.35 | 152.63 | 1008195 |
| 1726526400 | 156.21749 | 0.43 | 0.28 | 157.09713 | 157.6036 | 153.0121 | 1519549 |
| 1726267200 | 155.78266 | 2.66 | 1.73 | 153.6052 | 157.52363 | 153.6052 | 1366386 |
| 1726180800 | 153.12706 | 1.64 | 1.09 | 151.79759 | 155.04461 | 151.47642 | 986446 |
| 1726094400 | 151.48271 | 3.09 | 2.08 | 147.38435 | 151.88089 | 146.70962 | 2274045 |
| 1726008000 | 148.39228 | -0.56 | -0.38 | 146.57801 | 148.67634 | 145.14192 | 1647689 |
| 1725921600 | 148.95539 | 5.69 | 3.97 | 144.4422 | 149.46685 | 144.21396 | 2386398 |
| 1725662400 | 143.26933 | -3.24 | -2.21 | 147.16611 | 147.441 | 142.63792 | 2310486 |
| 1725576000 | 146.50471 | -2.66 | -1.79 | 148.4256 | 148.4256 | 145.15929 | 1492815 |
| 1725489600 | 149.16864 | -0.61 | -0.41 | 149.19696 | 149.79839 | 146.85623 | 1779219 |
| 1725403200 | 149.78006 | -10.04 | -6.28 | 158.9414 | 158.9414 | 148.9354 | 2778127 |
| 1725057600 | 159.81771 | 2.98 | 1.90 | 157.62192 | 159.8527 | 155.90095 | 1722004 |
| 1724971200 | 156.84224 | -1.36 | -0.86 | 158.05675 | 159.42454 | 156.67397 | 1098727 |
| 1724884800 | 158.20003 | -0.54 | -0.34 | 159.56281 | 160.6024 | 157.03216 | 1649855 |
| 1724798400 | 158.74314 | 1.3 | 0.83 | 156.604 | 159.18713 | 155.65771 | 1069891 |
| 1724712000 | 157.442 | -4.92 | -3.03 | 161.90854 | 162.36169 | 156.89721 | 1437394 |
| 1724452800 | 162.36169 | 3.28 | 2.06 | 159.12965 | 163.35213 | 159.12965 | 1303679 |
| 1724366400 | 159.08467 | -0.44 | -0.28 | 159.91601 | 160.6024 | 158.5199 | 1050750 |
| 1724280000 | 159.52616 | 1.48 | 0.93 | 159.55282 | 160.63405 | 158.03676 | 1790354 |
| 1724193600 | 158.04842 | -2.42 | -1.51 | 160.81065 | 161.60033 | 157.26707 | 1178979 |
| 1724107200 | 160.47245 | 2.11 | 1.34 | 158.35663 | 160.92727 | 158.35663 | 984567 |
| 1723848000 | 158.3583 | 0.5 | 0.31 | 157.95512 | 160.45704 | 157.04049 | 1691146 |
| 1723761600 | 157.86183 | 4.69 | 3.07 | 158.89975 | 161.0189 | 156.11586 | 1915858 |
| 1723675200 | 153.16704 | -4.16 | -2.64 | 156.55235 | 158.27 | 152.89382 | 1562178 |
| 1723588800 | 157.32371 | 4.33 | 2.83 | 154.65478 | 157.39535 | 153.3503 | 1899867 |
| 1723502400 | 152.98878 | 4.67 | 3.15 | 148.27733 | 153.09374 | 148.27733 | 2085144 |
| 1723243200 | 148.31565 | 1.05 | 0.71 | 147.1078 | 148.66384 | 145.71002 | 1294909 |
| 1723156800 | 147.26274 | 6.77 | 4.82 | 142.30472 | 147.56262 | 141.0169 | 2381740 |
| 1723070400 | 140.49045 | -4.32 | -2.98 | 146.93953 | 147.2744 | 140.19057 | 2366044 |
| 1722984000 | 144.80872 | 3.12 | 2.20 | 143.81745 | 147.00117 | 142.07148 | 1874555 |
| 1722897600 | 141.68997 | -2.47 | -1.72 | 136.7028 | 143.7758 | 134.946 | 2188325 |
| 1722638400 | 144.16398 | -6.81 | -4.51 | 145.97825 | 146.1815 | 142.33971 | 1785354 |
| 1722552000 | 150.97458 | -2.74 | -1.78 | 153.73348 | 155.41447 | 149.11033 | 1523055 |
| 1722465600 | 153.71016 | 1.9 | 1.25 | 153.80012 | 155.4378 | 152.72388 | 1844976 |
| 1722379200 | 151.81092 | -1.66 | -1.08 | 154.105 | 154.938 | 151.11619 | 1953325 |
| 1722292800 | 153.47525 | 4.42 | 2.96 | 149.61846 | 155.31618 | 148.51557 | 3216740 |
| 1722033600 | 149.05702 | 8.86 | 6.32 | 160.10426 | 163.268 | 148.7738 | 7819531 |
| 1721947200 | 140.1939 | -0.76 | -0.54 | 141.61 | 142.03483 | 136.69863 | 5237893 |
| 1721860800 | 140.95026 | -6.06 | -4.12 | 145.81665 | 146.66298 | 140.8603 | 2656728 |
| 1721774400 | 147.01284 | -0.72 | -0.49 | 147.77586 | 151.06288 | 146.98285 | 2323751 |
| 1721688000 | 147.73088 | 2.58 | 1.78 | 146.608 | 148.259 | 145.41014 | 1391668 |
| 1721428800 | 145.14858 | -2.6 | -1.76 | 148.46059 | 148.66051 | 144.92367 | 1480282 |
| 1721342400 | 147.75087 | -0.46 | -0.31 | 149.69176 | 152.73888 | 146.77293 | 2084051 |
| 1721256000 | 148.21069 | -3.87 | -2.55 | 151.24781 | 155.48111 | 148.19403 | 2140402 |
| 1721169600 | 152.08414 | 2.21 | 1.48 | 151.606 | 152.0958 | 148.84044 | 2290282 |
| 1721083200 | 149.87003 | 0.25 | 0.17 | 150.15991 | 152.00167 | 149.30692 | 2434874 |
| 1720824000 | 149.61679 | 1.57 | 1.06 | 149.79006 | 151.606 | 147.91414 | 2362347 |
| 1720737600 | 148.04742 | -0.79 | -0.53 | 149.08201 | 149.17031 | 146.05655 | 2891530 |
| 1720651200 | 148.83544 | -7.61 | -4.86 | 154.4382 | 154.79306 | 141.91821 | 3763145 |
| 1720564800 | 156.44573 | -2.27 | -1.43 | 158.9364 | 159.12846 | 156.31911 | 1357214 |
| 1720478400 | 158.71982 | 2.23 | 1.42 | 157.3487 | 158.94473 | 155.79016 | 1821476 |
| 1720219200 | 156.49071 | 0.6 | 0.39 | 155.99258 | 156.60233 | 154.5215 | 1073961 |
| 1720040640 | 155.88595 | -0.82 | -0.53 | 157.00217 | 158.7748 | 154.85138 | 996206 |
| 1719960000 | 156.71062 | -0.94 | -0.60 | 157.20542 | 158.74981 | 154.11 | 1804621 |
| 1719873600 | 157.65358 | -3.61 | -2.24 | 162.55162 | 163.20469 | 153.14538 | 2160078 |
| 1719614400 | 161.26047 | -5.32 | -3.20 | 164.091 | 167.31804 | 160.8608 | 3537316 |
| 1719528000 | 166.585 | 3.11 | 1.90 | 162.36003 | 167.10645 | 162.36003 | 1968829 |
| 1719441600 | 163.47791 | 0.99 | 0.61 | 162.84483 | 165.31968 | 162.21759 | 1767623 |
| 1719355200 | 162.48831 | -0.46 | -0.28 | 164.63079 | 164.74741 | 161.47038 | 1433055 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
