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 | 44.2 | 5.45275104861 | 810.6 | 857.6 | 757.6 | 123 | 806.03766234 | DE |
| 4 | -77.8 | -8.34226892558 | 932.6 | 932.6 | 757.6 | 136 | 835.59470977 | DE |
| 12 | 83.8 | 10.869001297 | 771 | 1016 | 757.6 | 101 | 880.05480579 | DE |
| 26 | 148.8 | 21.0764872521 | 706 | 1016 | 692.8 | 100 | 841.06565737 | DE |
| 52 | 379.7 | 79.9200168386 | 475.1 | 1016 | 459.9 | 82 | 755.38393422 | DE |
| 156 | 508.8 | 147.052023121 | 346 | 1016 | 231.3 | 77 | 692.9652828 | DE |
| 260 | 594.8 | 228.769230769 | 260 | 1016 | 231.3 | 75 | 675.14617773 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721939160 | 779.8 | -2.6 | -0.33 | 780.6 | 782.8 | 757.6 | 117 |
| 1721852820 | 782.4 | -42.4 | -5.14 | 812.6 | 812.6 | 782.4 | 39 |
| 1721766420 | 824.8 | 11.2 | 1.38 | 812.6 | 835.2 | 810.2 | 65 |
| 1721679960 | 813.6 | 8.6 | 1.07 | 798.2 | 813.6 | 795 | 370 |
| 1721420760 | 805 | -5 | -0.62 | 810.6 | 815 | 805 | 25 |
| 1721334360 | 810 | -4.6 | -0.56 | 816.6 | 833.4 | 810 | 124 |
| 1721248020 | 814.6 | -20.4 | -2.44 | 833 | 845.4 | 814.6 | 76 |
| 1721161560 | 835 | 11.4 | 1.38 | 828.2 | 835 | 824.2 | 10 |
| 1721075160 | 823.6 | -0.4 | -0.05 | 830.2 | 834.4 | 823.6 | 196 |
| 1720815960 | 824 | 6.4 | 0.78 | 816.8 | 835 | 815.6 | 174 |
| 1720729560 | 817.6 | -2.8 | -0.34 | 820 | 820.4 | 814.6 | 307 |
| 1720643220 | 820.4 | -55 | -6.28 | 865 | 865 | 785.8 | 181 |
| 1720556760 | 875.4 | -2 | -0.23 | 878 | 883.8 | 875.4 | 89 |
| 1720470360 | 877.4 | 16.2 | 1.88 | 867.4 | 877.6 | 864.4 | 142 |
| 1720211220 | 861.2 | 1.2 | 0.14 | 856.8 | 861.2 | 852.8 | 103 |
| 1720124820 | 860 | 2 | 0.23 | 864.2 | 864.2 | 851.2 | 249 |
| 1720038420 | 858 | -13.8 | -1.58 | 876.8 | 878.4 | 858 | 138 |
| 1719952020 | 871.8 | -8.4 | -0.95 | 878 | 878.8 | 863 | 59 |
| 1719865620 | 880.2 | -29 | -3.19 | 896.8 | 905.6 | 854.4 | 234 |
| 1719606420 | 909.2 | -22.2 | -2.38 | 932.6 | 932.6 | 909.2 | 24 |
| 1719520020 | 931.4 | 5 | 0.54 | 918.8 | 933.4 | 918 | 22 |
| 1719433620 | 926.4 | 20.4 | 2.25 | 909.6 | 929.4 | 909.6 | 50 |
| 1719347160 | 906 | -3 | -0.33 | 910.2 | 920.8 | 906 | 52 |
| 1719260820 | 909 | -6.4 | -0.70 | 913.4 | 921.4 | 909 | 40 |
| 1719001620 | 915.4 | -3.4 | -0.37 | 921 | 921 | 903.2 | 91 |
| 1718915160 | 918.8 | -15.6 | -1.67 | 938.4 | 943.6 | 916.8 | 77 |
| 1718828820 | 934.4 | -8.2 | -0.87 | 941.4 | 941.4 | 934.4 | 47 |
| 1718742360 | 942.6 | -22 | -2.28 | 945.6 | 947 | 937.2 | 106 |
| 1718656020 | 964.6 | 2.8 | 0.29 | 958.6 | 964.6 | 953.8 | 39 |
| 1718396820 | 961.8 | 13.4 | 1.41 | 959.6 | 964.4 | 954.2 | 47 |
| 1718310420 | 948.4 | -9.6 | -1.00 | 963.4 | 966.8 | 944.6 | 120 |
| 1718224020 | 958 | -19.2 | -1.96 | 973.6 | 973.6 | 951.6 | 100 |
| 1718137620 | 977.2 | 0.2 | 0.02 | 980 | 985 | 963.6 | 246 |
| 1718051220 | 977 | 7.2 | 0.74 | 973.6 | 977 | 965.8 | 65 |
| 1717792020 | 969.8 | -7.2 | -0.74 | 981.6 | 984.2 | 957 | 151 |
| 1717705620 | 977 | -25 | -2.50 | 1001.5 | 1008 | 977 | 50 |
| 1717619220 | 1002 | 19.2 | 1.95 | 985.6 | 1002 | 975.6 | 85 |
| 1717532820 | 982.8 | -11.8 | -1.19 | 992.6 | 1002 | 980 | 136 |
| 1717446420 | 994.6 | -0.8 | -0.08 | 1014 | 1016 | 985.8 | 90 |
| 1717187220 | 995.4 | -5.1 | -0.51 | 1002.5 | 1002.5 | 978.6 | 67 |
| 1717100820 | 1000.5 | 8.7 | 0.88 | 980.4 | 1010 | 971.2 | 200 |
| 1717014420 | 991.8 | 1.8 | 0.18 | 989.8 | 1000.5 | 989.8 | 58 |
| 1716928020 | 990 | 10 | 1.02 | 970 | 990 | 960 | 103 |
| 1716841560 | 980 | 39 | 4.14 | 954.2 | 980 | 949 | 57 |
| 1716582420 | 941 | 105 | 12.56 | 900 | 952.8 | 896.2 | 248 |
| 1716496020 | 836 | 9.4 | 1.14 | 827.6 | 838.6 | 823.6 | 125 |
| 1716409620 | 826.6 | -12.4 | -1.48 | 830.6 | 830.6 | 826.6 | 2 |
| 1716323160 | 839 | 6 | 0.72 | 828.2 | 839 | 827.2 | 65 |
| 1716236760 | 833 | 20 | 2.46 | 819 | 833 | 816.6 | 46 |
| 1715977620 | 813 | -3 | -0.37 | 817.6 | 817.6 | 813 | 11 |
| 1715891220 | 816 | -21.2 | -2.53 | 833.6 | 833.6 | 811.4 | 66 |
| 1715804820 | 837.2 | 21.2 | 2.60 | 816.8 | 838.8 | 816.8 | 67 |
| 1715718420 | 816 | 30 | 3.82 | 787 | 816 | 787 | 35 |
| 1715631960 | 786 | -12.8 | -1.60 | 799 | 802.4 | 782 | 40 |
| 1715372820 | 798.8 | -8.8 | -1.09 | 812.6 | 816 | 798.8 | 18 |
| 1715286420 | 807.6 | 12.6 | 1.58 | 792 | 807.6 | 792 | 10 |
| 1715200020 | 795 | -9 | -1.12 | 804.6 | 814 | 792.8 | 175 |
| 1715113620 | 804 | 8.8 | 1.11 | 803 | 804 | 803 | 6 |
| 1715027220 | 795.2 | 21.2 | 2.74 | 785.4 | 806.6 | 782.2 | 40 |
| 1714768020 | 774 | -2.4 | -0.31 | 771 | 774 | 771 | 301 |
| 1714681560 | 776.4 | -10 | -1.27 | 765.8 | 776.4 | 765.4 | 52 |
| 1714508820 | 786.4 | 0 | 0.00 | 786.4 | 786.4 | 786.4 | 0 |
| 1714422420 | 786.4 | 8 | 1.03 | 781.2 | 786.4 | 780.8 | 8 |
| 1714163220 | 778.4 | 26.6 | 3.54 | 765.2 | 783.2 | 763 | 31 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
