Deckers Outdoor Dl 01 (DO2)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.15 | -4.91746905089 | 145.4 | 146.69999 | 132.1 | 1506 | 137.80196926 | DE |
| 4 | -73.15 | -34.6026490066 | 211.4 | 214.9 | 132.1 | 2267 | 158.38572609 | DE |
| 12 | -56.35 | -28.9568345324 | 194.6 | 214.9 | 132.1 | 1162 | 170.38447679 | DE |
| 26 | -705.95 | -83.6235489221 | 844.2 | 865.4 | 132.1 | 750 | 170.34114431 | DE |
| 52 | -670.35 | -82.9025476132 | 808.6 | 1016 | 132.1 | 430 | 253.83391022 | DE |
| 156 | -117.75 | -45.99609375 | 256 | 1016 | 132.1 | 250 | 280.4180458 | DE |
| 260 | -91.75 | -39.8913043478 | 230 | 1016 | 132.1 | 173 | 280.66435345 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740605220 | 138.75 | 1.6 | 1.17 | 136.75 | 142.55 | 135.8 | 1266 |
| 1740518820 | 137.15 | 3.95 | 2.97 | 133.19999 | 137.19999 | 132.1 | 1445 |
| 1740432420 | 133.19999 | -6.15 | -4.41 | 139.3 | 142.25 | 133.19999 | 1954 |
| 1740173220 | 139.35 | -2.5 | -1.76 | 143.44999 | 144.8 | 138.4 | 1147 |
| 1740086820 | 141.85 | -3.95 | -2.71 | 145.4 | 146.69999 | 139.65 | 1719 |
| 1740000420 | 145.8 | -3.5 | -2.34 | 149.69999 | 149.94999 | 145.5 | 1131 |
| 1739914020 | 149.3 | -0.25 | -0.17 | 149.94999 | 149.94999 | 147.5 | 1040 |
| 1739827620 | 149.55 | 1.55 | 1.05 | 148.5 | 149.6 | 147.9 | 899 |
| 1739568420 | 148 | -3.35 | -2.21 | 151 | 151.9 | 146.94999 | 904 |
| 1739482020 | 151.35 | 2.9 | 1.95 | 148.44999 | 152.69999 | 147.44999 | 1866 |
| 1739395620 | 148.44999 | -3.6 | -2.37 | 151.15 | 152.05 | 148.44999 | 2320 |
| 1739309220 | 152.05 | -4.35 | -2.78 | 156.5 | 156.94999 | 151.6 | 2658 |
| 1739222820 | 156.4 | -6.65 | -4.08 | 164.5 | 165.15 | 155.65 | 4340 |
| 1738963620 | 163.05 | -3.4 | -2.04 | 165.4 | 169.05 | 162.5 | 2334 |
| 1738877220 | 166.44999 | -0.05 | -0.03 | 167.6 | 170.85 | 166.44999 | 1487 |
| 1738790820 | 166.5 | 2.7 | 1.65 | 163.44999 | 167.44999 | 162.05 | 1373 |
| 1738704420 | 163.8 | -1.3 | -0.79 | 166.5 | 167.5 | 162.69999 | 1775 |
| 1738618020 | 165.1 | -6.95 | -4.04 | 168 | 172.3 | 164 | 5200 |
| 1738358820 | 172.05 | -41.55 | -19.45 | 181.5 | 190.45 | 171.6 | 9630 |
| 1738272420 | 213.6 | 2.6 | 1.23 | 211.4 | 214.9 | 211.4 | 861 |
| 1738186020 | 211 | 4.6 | 2.23 | 208.2 | 213 | 208.2 | 561 |
| 1738099620 | 206.4 | 4.6 | 2.28 | 204 | 206.4 | 204 | 223 |
| 1738013220 | 201.8 | -4.2 | -2.04 | 206.8 | 206.8 | 197.85 | 306 |
| 1737754020 | 206 | -2.5 | -1.20 | 208.2 | 208.9 | 206 | 288 |
| 1737667620 | 208.5 | 2.8 | 1.36 | 207.3 | 208.5 | 203 | 235 |
| 1737581220 | 205.7 | 1.3 | 0.64 | 206.6 | 206.9 | 204.8 | 344 |
| 1737494820 | 204.4 | 1 | 0.49 | 204 | 206.4 | 202.9 | 406 |
| 1737408420 | 203.4 | -1 | -0.49 | 204.4 | 204.4 | 202.2 | 498 |
| 1737149220 | 204.4 | 2.5 | 1.24 | 203.4 | 207 | 202.1 | 495 |
| 1737062820 | 201.9 | 2.95 | 1.48 | 199 | 203.3 | 197.05 | 438 |
| 1736976420 | 198.95 | 0.45 | 0.23 | 199.6 | 203.8 | 198.95 | 278 |
| 1736890020 | 198.5 | -2 | -1.00 | 200.2 | 202.6 | 198.5 | 348 |
| 1736803620 | 200.5 | -2.9 | -1.43 | 203.3 | 203.3 | 191.25 | 703 |
| 1736544420 | 203.4 | -0.1 | -0.05 | 204.9 | 205.1 | 202 | 506 |
| 1736458020 | 203.5 | 1.1 | 0.54 | 201.5 | 203.5 | 201.5 | 600 |
| 1736371620 | 202.4 | 4.25 | 2.14 | 198.95 | 202.5 | 198 | 418 |
| 1736285220 | 198.15 | -1.95 | -0.97 | 199.55 | 201.7 | 198 | 526 |
| 1736198820 | 200.1 | -1.7 | -0.84 | 200.5 | 203.2 | 198.95 | 787 |
| 1735939620 | 201.8 | 2.5 | 1.25 | 201 | 202.7 | 200.6 | 49 |
| 1735853220 | 199.3 | -0.7 | -0.35 | 196.75 | 201 | 195.85 | 2156 |
| 1735594020 | 200 | 2.05 | 1.04 | 199.4 | 202 | 199.2 | 1182 |
| 1735334820 | 197.95 | -1.9 | -0.95 | 200.6 | 200.9 | 197.95 | 329 |
| 1734989220 | 199.85 | -4.65 | -2.27 | 203.2 | 203.7 | 198.95 | 366 |
| 1734730020 | 204.5 | 6.55 | 3.31 | 197.5 | 205.3 | 190.35 | 719 |
| 1734643620 | 197.95 | 2.95 | 1.51 | 194.65 | 198.55 | 192.5 | 481 |
| 1734557220 | 195 | -5.3 | -2.65 | 200.1 | 201.3 | 195 | 508 |
| 1734470820 | 200.3 | -2 | -0.99 | 201.3 | 201.4 | 197.85 | 433 |
| 1734384420 | 202.3 | 6 | 3.06 | 197.05 | 202.5 | 197 | 535 |
| 1734125220 | 196.3 | 1.8 | 0.93 | 194.25 | 196.75 | 194.1 | 857 |
| 1734038820 | 194.5 | -1.65 | -0.84 | 195 | 196.3 | 194.2 | 392 |
| 1733952420 | 196.15 | 4.2 | 2.19 | 192.5 | 198.45 | 192.5 | 492 |
| 1733866020 | 191.95 | 1.05 | 0.55 | 190.65 | 195 | 190.65 | 130 |
| 1733779620 | 190.9 | 1.7 | 0.90 | 189.7 | 190.9 | 185 | 555 |
| 1733520420 | 189.2 | -0.55 | -0.29 | 190.35 | 192.05 | 187.65 | 714 |
| 1733434020 | 189.75 | -4.4 | -2.27 | 194.6 | 194.6 | 189.75 | 701 |
| 1733347620 | 194.15 | 0.85 | 0.44 | 194.15 | 196.95 | 192.9 | 981 |
| 1733261220 | 193.3 | 0.85 | 0.44 | 192.65 | 194.85 | 191.45 | 410 |
| 1733174820 | 192.45 | 6.45 | 3.47 | 186.4 | 193.95 | 186.4 | 875 |
| 1732915620 | 186 | 3.45 | 1.89 | 182.2 | 186.1 | 181.45 | 329 |
| 1732829220 | 182.55 | 0.2 | 0.11 | 182.45 | 182.6 | 182 | 37 |
| 1732742820 | 182.35 | -3.85 | -2.07 | 185.85 | 185.85 | 180.45 | 529 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
