Deckers Outdoor (DECK)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.55 | 0.8510398467 | 887.15 | 980 | 820.52 | 458806 | 858.44279703 | CS |
| 4 | -81 | -8.30173208978 | 975.7 | 980 | 820.52 | 380045 | 893.74437456 | CS |
| 12 | 55.68 | 6.63631379467 | 839.02 | 1106.8899 | 820.52 | 360330 | 951.28953094 | CS |
| 26 | 127.7 | 16.6492829205 | 767 | 1106.8899 | 750.87 | 411190 | 904.36952475 | CS |
| 52 | 342.63 | 62.0627818936 | 552.07 | 1106.8899 | 484.02 | 387070 | 755.89641373 | CS |
| 156 | 489.24 | 120.662950723 | 405.46 | 1106.8899 | 212.93 | 401542 | 492.30667472 | CS |
| 260 | 720 | 412.135088724 | 174.7 | 1106.8899 | 78.7 | 408439 | 378.84406883 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 841.5 | -4.54 | -0.54 | 850 | 855.57 | 820.52 | 887981 |
| 1721860800 | 846.04 | -36.39 | -4.12 | 878.31 | 882.98 | 845.5 | 447346 |
| 1721774400 | 882.43 | -1.48 | -0.17 | 887.01 | 906.74 | 882.25 | 387137 |
| 1721688000 | 883.91 | 12.67 | 1.45 | 880 | 889.91 | 872.81 | 315111 |
| 1721428800 | 871.24 | -15.62 | -1.76 | 887.15 | 892.32 | 869.89 | 256454 |
| 1721342400 | 886.86 | -2.76 | -0.31 | 898.51 | 916.8 | 880.99 | 347203 |
| 1721256000 | 889.62 | -23.25 | -2.55 | 905 | 933.26 | 889.52 | 362508 |
| 1721169600 | 912.87 | 13.29 | 1.48 | 910 | 912.94 | 893.4 | 381561 |
| 1721083200 | 899.58 | 1.52 | 0.17 | 901.32 | 912.375 | 896.2 | 405650 |
| 1720824000 | 898.06 | 9.42 | 1.06 | 899.1 | 910 | 887.84 | 393567 |
| 1720737600 | 888.64 | -4.73 | -0.53 | 894.85 | 895.38 | 876.69 | 494376 |
| 1720651200 | 893.37 | -45.68 | -4.86 | 927 | 929.13 | 851.85 | 626940 |
| 1720564800 | 939.05 | -13.65 | -1.43 | 954 | 955.1528 | 938.29 | 226112 |
| 1720478400 | 952.7 | 13.38 | 1.42 | 944.47 | 954.05 | 935.115 | 303458 |
| 1720219200 | 939.32 | 3.63 | 0.39 | 936.33 | 939.99 | 927.5 | 178922 |
| 1720040640 | 935.69 | -4.95 | -0.53 | 942.39 | 953.03 | 929.4801 | 165968 |
| 1719960000 | 940.64 | -5.66 | -0.60 | 943.61 | 952.88 | 925.03 | 300650 |
| 1719873600 | 946.3 | -53.61 | -5.36 | 975.7 | 979.62 | 919.24 | 359869 |
| 1719614400 | 999.91 | 0 | 0.00 | 999.91 | 999.91 | 999.91 | 0 |
| 1719528000 | 999.91 | 18.65 | 1.90 | 974.55 | 1003.0399 | 974.55 | 328007 |
| 1719441600 | 981.26 | 5.94 | 0.61 | 977.46 | 992.315 | 973.695 | 294486 |
| 1719355200 | 975.32 | -2.76 | -0.28 | 988.18 | 988.88 | 969.21 | 238747 |
| 1719268800 | 978.08 | -2.06 | -0.21 | 980 | 991.39 | 972.82 | 268915 |
| 1719009600 | 980.14 | -9.3 | -0.94 | 988.19 | 988.73 | 965.515 | 624378 |
| 1718923200 | 989.44 | -18.95 | -1.88 | 1008.39 | 1012.45 | 980 | 381481 |
| 1718750400 | 1008.39 | -9.1 | -0.89 | 1011.64 | 1026.41 | 1005.1 | 420334 |
| 1718664000 | 1017.49 | -6.26 | -0.61 | 1022.26 | 1037.0517 | 1011.9901 | 373648 |
| 1718404800 | 1023.75 | -6.41 | -0.62 | 1026.81 | 1032.22 | 1017 | 201120 |
| 1718318400 | 1030.16 | -9.36 | -0.90 | 1033.57 | 1035.765 | 1015.7 | 331783 |
| 1718232000 | 1039.52 | -2.81 | -0.27 | 1046.63 | 1051.6099 | 1030.005 | 356137 |
| 1718145600 | 1042.33 | -12.62 | -1.20 | 1051.78 | 1053.43 | 1036.376 | 241645 |
| 1718059200 | 1054.95 | 10.64 | 1.02 | 1036.1 | 1056.88 | 1031.47 | 281057 |
| 1717800000 | 1044.31 | -21.12 | -1.98 | 1062.63 | 1063.5 | 1033.44 | 247737 |
| 1717713600 | 1065.43 | -27.83 | -2.55 | 1096.54 | 1101.77 | 1063.59 | 254394 |
| 1717627200 | 1093.26 | 26.43 | 2.48 | 1065.76 | 1095.95 | 1062.96 | 228799 |
| 1717540800 | 1066.83 | -19.74 | -1.82 | 1081.19 | 1092.2 | 1064.23 | 225251 |
| 1717454400 | 1086.57 | -7.35 | -0.67 | 1093.85 | 1106.8898 | 1075.43 | 264515 |
| 1717195200 | 1093.92 | 11.34 | 1.05 | 1080.78 | 1094.6199 | 1061.74 | 572933 |
| 1717108800 | 1082.58 | 17.66 | 1.66 | 1063.8699 | 1095.48 | 1062.01 | 417933 |
| 1717022400 | 1064.92 | -14.22 | -1.32 | 1077.6 | 1083.71 | 1064.91 | 362660 |
| 1716936000 | 1079.14 | 46.24 | 4.48 | 1042.3 | 1079.8699 | 1038.06 | 661350 |
| 1716590400 | 1032.9 | 128.25 | 14.18 | 1013.55 | 1036.98 | 994.5 | 949850 |
| 1716504000 | 904.65 | 11.71 | 1.31 | 899 | 908.7 | 893.4701 | 651237 |
| 1716417600 | 892.94 | -6.8 | -0.76 | 902.34 | 904.81 | 889.35 | 316542 |
| 1716331200 | 899.74 | -3.11 | -0.34 | 899.61 | 910.74 | 897.37 | 322994 |
| 1716244800 | 902.85 | 14.29 | 1.61 | 888.63 | 913.98 | 888.63 | 312480 |
| 1715985600 | 888.56 | 2.94 | 0.33 | 889.92 | 898.85 | 886.095 | 319570 |
| 1715899200 | 885.62 | -18.06 | -2.00 | 905 | 910.79 | 882.64 | 287143 |
| 1715812800 | 903.68 | 21.23 | 2.41 | 888 | 916.65 | 886.33 | 394120 |
| 1715726400 | 882.45 | 31.78 | 3.74 | 861.3 | 886.695 | 856.83 | 354047 |
| 1715640000 | 850.67 | -11.32 | -1.31 | 864.4 | 865.05 | 841.46 | 302961 |
| 1715380800 | 861.99 | -12.56 | -1.44 | 874.55 | 877.94 | 854.18 | 222316 |
| 1715294400 | 874.55 | 21.07 | 2.47 | 854.56 | 876.71 | 854.2 | 265891 |
| 1715208000 | 853.48 | -8.9 | -1.03 | 857.44 | 861.695 | 851.81 | 280760 |
| 1715121600 | 862.38 | 0.53 | 0.06 | 865.41 | 881 | 861.89 | 260220 |
| 1715035200 | 861.85 | 19.51 | 2.32 | 849.99 | 867.34 | 845.95 | 296427 |
| 1714776000 | 842.34 | 9.71 | 1.17 | 839.02 | 845.19 | 828.75 | 223810 |
| 1714689600 | 832.63 | 13.15 | 1.60 | 827.89 | 835.48 | 820.93 | 195101 |
| 1714603200 | 819.48 | 1.01 | 0.12 | 818.18 | 839.985 | 805.0689 | 289370 |
| 1714516800 | 818.47 | -13.96 | -1.68 | 827.54 | 834.445 | 815.59 | 290277 |
| 1714430400 | 832.43 | -1.03 | -0.12 | 837.52 | 846.08 | 831.6 | 173747 |
| 1714171200 | 833.46 | 26.96 | 3.34 | 814.22 | 839.35 | 811.04 | 268310 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
