Financial News

Deckers Outdoor Corporation Common Stock (NY:DECK)

106.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2025 110.22 113.00 106.27 106.66 2,237,442 +0.24(+0.23%)
Apr 22, 2025 104.50 107.52 104.16 106.42 1,557,935 +2.87(+2.77%)
Apr 21, 2025 103.86 104.28 100.25 103.55 1,413,761 -2.12(-2.01%)
Apr 17, 2025 104.15 105.94 103.02 105.67 1,755,594 +2.65(+2.57%)
Apr 16, 2025 103.50 105.15 101.69 103.02 2,433,540 -1.16(-1.11%)
Apr 15, 2025 106.92 107.20 103.15 104.18 2,866,121 -2.97(-2.77%)
Apr 14, 2025 111.79 113.30 105.73 107.15 2,626,355 -1.90(-1.74%)
Apr 11, 2025 107.58 109.86 105.54 109.05 3,588,733 -0.58(-0.53%)
Apr 10, 2025 112.00 113.42 106.33 109.63 3,196,564 -6.43(-5.54%)
Apr 09, 2025 101.84 118.64 101.04 116.06 5,178,724 +14.18(+13.92%)
Apr 08, 2025 109.48 110.74 100.37 101.88 3,599,088 -4.25(-4.00%)
Apr 07, 2025 102.82 108.22 99.00 106.13 4,717,052 +0.11(+0.10%)
Apr 04, 2025 96.34 108.61 93.72 106.02 8,968,486 +5.14(+5.10%)
Apr 03, 2025 100.15 102.87 96.80 100.88 8,699,394 -17.10(-14.49%)
Apr 02, 2025 111.50 119.19 111.44 117.98 2,699,053 +4.63(+4.08%)
Apr 01, 2025 111.39 114.63 111.10 113.35 2,364,433 +1.54(+1.38%)
Mar 31, 2025 109.48 112.11 107.37 111.81 3,008,137 +0.25(+0.22%)
Mar 28, 2025 115.15 115.31 110.75 111.56 2,595,892 -5.39(-4.61%)
Mar 27, 2025 117.21 119.47 115.22 116.95 2,419,321 -1.21(-1.02%)
Mar 26, 2025 122.50 122.79 117.54 118.16 2,634,762 -4.81(-3.91%)
Mar 25, 2025 124.29 125.71 122.58 122.97 2,460,092 -1.71(-1.37%)
Mar 24, 2025 120.36 125.36 120.36 124.68 4,105,520 +6.82(+5.79%)
Mar 21, 2025 113.76 118.33 112.10 117.86 5,545,073 +2.19(+1.89%)
Mar 20, 2025 118.20 119.83 115.60 115.67 2,070,111 -3.38(-2.84%)
Mar 19, 2025 115.99 119.97 115.99 119.05 2,283,185 +3.75(+3.25%)
Mar 18, 2025 117.08 117.96 115.00 115.30 2,196,209 -2.18(-1.86%)
Mar 17, 2025 118.09 118.97 115.50 117.48 2,610,379 -1.20(-1.01%)
Mar 14, 2025 120.08 120.39 117.17 118.68 2,540,847 +1.64(+1.40%)
Mar 13, 2025 121.20 121.57 115.06 117.04 4,223,616 -4.54(-3.73%)
Mar 12, 2025 124.24 126.35 121.25 121.58 3,156,538 +1.05(+0.87%)
Mar 11, 2025 121.35 124.79 119.81 120.53 3,560,251 -0.58(-0.48%)
Mar 10, 2025 124.50 124.80 119.30 121.11 4,070,430 -5.61(-4.43%)
Mar 07, 2025 130.48 131.00 122.61 126.72 5,980,749 -5.21(-3.95%)
Mar 06, 2025 134.30 137.23 130.76 131.93 3,050,947 -4.16(-3.06%)
Mar 05, 2025 134.26 137.50 134.26 136.09 2,230,357 +2.31(+1.73%)
Mar 04, 2025 136.21 136.97 131.20 133.78 3,812,305 -3.46(-2.52%)
Mar 03, 2025 140.17 141.90 135.80 137.24 2,784,001 -2.12(-1.52%)
Feb 28, 2025 138.50 140.12 136.54 139.36 3,004,056 +0.87(+0.63%)
Feb 27, 2025 145.76 146.09 138.12 138.49 2,832,699 -6.48(-4.47%)
Feb 26, 2025 144.77 149.55 144.57 144.97 3,632,263 +2.18(+1.53%)
Feb 25, 2025 139.50 144.59 138.81 142.79 4,296,886 +2.68(+1.91%)
Feb 24, 2025 147.00 147.80 139.60 140.11 4,236,726 -6.46(-4.41%)
Feb 21, 2025 150.50 151.33 144.88 146.57 2,410,100 -3.45(-2.30%)
Feb 20, 2025 151.12 151.58 146.47 150.02 3,942,476 -2.53(-1.66%)
Feb 19, 2025 154.52 155.82 151.50 152.55 2,632,407 -3.29(-2.11%)
Feb 18, 2025 155.20 156.60 153.92 155.84 2,854,520 +0.77(+0.50%)
Feb 14, 2025 157.10 158.00 154.20 155.07 2,263,394 -3.04(-1.92%)
Feb 13, 2025 156.95 159.26 154.59 158.11 3,162,829 +4.08(+2.65%)
Feb 12, 2025 155.80 157.34 153.50 154.03 3,797,188 -3.61(-2.29%)
Feb 11, 2025 160.50 160.59 157.22 157.64 3,480,764 -4.01(-2.48%)
Feb 10, 2025 168.73 169.58 160.26 161.65 5,314,740 -6.59(-3.92%)
Feb 07, 2025 172.70 174.38 167.60 168.24 3,344,186 -3.95(-2.29%)
Feb 06, 2025 175.00 177.64 172.03 172.19 4,090,633 -0.33(-0.19%)
Feb 05, 2025 169.40 174.48 169.20 172.52 4,756,041 +3.03(+1.79%)
Feb 04, 2025 173.21 174.38 169.02 169.49 5,900,238 -1.14(-0.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback