Deckers Outdoor Corporation Common Stock (DECK)

Historical Prices For Deckers Outdoor Corporation Common Stock (DECK)

Date Range:

2025-02-15 - 2025-05-15

Date	Open	High	Low	Close	Volume	Adjusted Close
5/14/2025	129.00	131.52	126.70	127.36	2,882,743	127.36
5/13/2025	128.32	130.41	127.37	129.37	2,950,755	129.37
5/12/2025	129.50	133.43	123.83	126.08	4,587,880	126.08
5/09/2025	125.01	125.74	120.89	121.07	2,250,162	121.07
5/08/2025	123.56	127.67	123.50	125.62	3,557,428	125.62
5/07/2025	118.28	121.42	117.56	120.86	2,125,540	120.86
5/06/2025	115.42	118.45	115.10	117.07	1,953,742	117.07
5/05/2025	117.86	120.58	117.86	118.33	2,977,325	118.33
5/02/2025	114.77	118.00	113.87	116.94	2,490,699	116.94
5/01/2025	110.98	112.71	110.50	111.13	1,705,959	111.13
4/30/2025	108.14	111.52	108.04	110.83	2,686,714	110.83
4/29/2025	108.49	112.14	108.40	111.69	1,873,293	111.69
4/28/2025	109.00	110.51	107.22	109.15	2,011,802	109.15
4/25/2025	109.45	110.57	108.33	109.19	2,006,358	109.19
4/24/2025	107.18	112.33	106.98	110.65	2,275,987	110.65
4/23/2025	110.22	113.00	106.27	106.66	2,237,442	106.66
4/22/2025	104.50	107.52	104.16	106.42	1,557,935	106.42
4/21/2025	103.86	104.28	100.25	103.55	1,413,761	103.55
4/17/2025	104.15	105.94	103.02	105.67	1,755,594	105.67
4/16/2025	103.50	105.15	101.69	103.02	2,433,540	103.02
4/15/2025	106.92	107.20	103.15	104.18	2,866,121	104.18
4/14/2025	111.79	113.30	105.73	107.15	2,626,355	107.15
4/11/2025	107.58	109.86	105.54	109.05	3,588,733	109.05
4/10/2025	112.00	113.42	106.33	109.63	3,196,564	109.63
4/09/2025	101.84	118.64	101.04	116.06	5,178,724	116.06
4/08/2025	109.48	110.74	100.37	101.88	3,599,088	101.88
4/07/2025	102.82	108.22	99.00	106.13	4,717,052	106.13
4/04/2025	96.34	108.61	93.72	106.02	8,968,486	106.02
4/03/2025	100.15	102.87	96.80	100.88	8,699,394	100.88
4/02/2025	111.50	119.19	111.44	117.98	2,699,053	117.98
4/01/2025	111.39	114.63	111.10	113.35	2,364,433	113.35
3/31/2025	109.48	112.11	107.37	111.81	3,008,137	111.81
3/28/2025	115.15	115.31	110.75	111.56	2,595,892	111.56
3/27/2025	117.21	119.47	115.22	116.95	2,419,321	116.95
3/26/2025	122.50	122.79	117.54	118.16	2,634,762	118.16
3/25/2025	124.29	125.71	122.58	122.97	2,460,092	122.97
3/24/2025	120.36	125.36	120.36	124.68	4,105,520	124.68
3/21/2025	113.76	118.33	112.10	117.86	5,545,073	117.86
3/20/2025	118.20	119.83	115.60	115.67	2,070,111	115.67
3/19/2025	115.99	119.97	115.99	119.05	2,283,185	119.05
3/18/2025	117.08	117.96	115.00	115.30	2,196,209	115.30
3/17/2025	118.09	118.97	115.50	117.48	2,610,379	117.48
3/14/2025	120.08	120.39	117.17	118.68	2,540,847	118.68
3/13/2025	121.20	121.57	115.06	117.04	4,223,616	117.04
3/12/2025	124.24	126.35	121.25	121.58	3,156,538	121.58
3/11/2025	121.35	124.79	119.81	120.53	3,560,251	120.53
3/10/2025	124.50	124.80	119.30	121.11	4,070,430	121.11
3/07/2025	130.48	131.00	122.61	126.72	5,980,749	126.72
3/06/2025	134.30	137.23	130.76	131.93	3,050,947	131.93
3/05/2025	134.26	137.50	134.26	136.09	2,230,357	136.09
3/04/2025	136.21	136.97	131.20	133.78	3,812,305	133.78
3/03/2025	140.17	141.90	135.80	137.24	2,784,001	137.24
2/28/2025	138.50	140.13	136.54	139.36	3,004,056	139.36
2/27/2025	145.76	146.09	138.12	138.49	2,832,699	138.49
2/26/2025	144.77	149.55	144.57	144.97	3,632,263	144.97
2/25/2025	139.50	144.59	138.81	142.79	4,296,886	142.79
2/24/2025	147.00	147.80	139.60	140.11	4,236,726	140.11
2/21/2025	150.50	151.33	144.88	146.57	2,410,100	146.57
2/20/2025	151.12	151.58	146.47	150.02	3,942,476	150.02
2/19/2025	154.52	155.82	151.50	152.55	2,632,407	152.55
2/18/2025	155.20	156.60	153.92	155.84	2,854,520	155.84