Deckers Outdoor Corporation (DECK) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	96.98	98.58	96.78	97.46	-0.42%	1,235,800
2026-08-06	99.02	99.80	97.74	97.87	-1.45%	1,192,000
2026-08-05	100.52	101.67	99.13	99.31	-0.56%	1,425,700
2026-08-04	99.82	101.16	99.49	99.87	+0.37%	2,215,500
2026-08-03	99.43	101.15	97.89	99.50	+2.70%	2,186,200
2026-07-31	98.75	99.73	96.82	96.88	-2.82%	2,325,200
2026-07-30	101.73	102.17	98.02	99.69	-3.72%	2,131,200
2026-07-29	102.21	104.88	101.38	103.54	-0.37%	2,154,800
2026-07-28	99.13	104.24	99.13	103.92	+6.33%	3,095,200
2026-07-27	98.69	100.00	97.70	97.73	+1.76%	3,053,400
2026-07-24	94.01	97.11	91.80	96.04	-0.20%	5,138,000
2026-07-23	100.80	102.25	94.72	96.23	-6.09%	4,776,200
2026-07-22	103.80	104.49	101.24	102.47	-0.81%	1,925,800
2026-07-21	104.03	104.76	102.83	103.31	-0.70%	2,339,160
2026-07-20	105.90	106.39	103.10	104.04	-2.30%	2,182,319
2026-07-17	107.39	110.30	105.96	106.49	-2.33%	1,717,600
2026-07-16	107.03	109.90	106.01	109.03	+2.35%	1,597,200
2026-07-15	107.99	108.84	106.46	106.53	-0.07%	1,672,500
2026-07-14	108.59	108.95	106.29	106.60	-1.11%	1,902,400
2026-07-13	108.73	110.78	107.37	107.80	+1.71%	2,139,800
2026-07-10	105.30	107.09	104.19	105.99	+1.66%	1,755,000
2026-07-09	102.34	105.22	102.02	104.26	+2.00%	1,203,200
2026-07-08	103.60	104.73	100.35	102.22	-3.64%	1,530,500
2026-07-07	105.90	107.34	105.00	106.08	+0.39%	1,581,600
2026-07-06	104.34	106.20	102.12	105.67	+0.94%	2,082,800
2026-07-02	101.86	106.20	101.86	104.69	+4.35%	2,815,400
2026-07-01	100.00	101.73	99.32	100.33	+1.05%	2,018,500
2026-06-30	100.39	101.22	98.78	99.29	-1.96%	2,435,100
2026-06-29	104.99	105.39	100.68	101.28	-3.14%	2,450,400
2026-06-26	102.32	104.94	102.00	104.56	+1.92%	6,162,900
2026-06-25	104.84	106.16	101.10	102.59	-2.94%	1,924,400
2026-06-24	103.51	107.03	103.47	105.70	+2.00%	1,790,700
2026-06-23	103.59	104.92	102.92	103.63	-1.84%	2,178,400
2026-06-22	107.97	108.40	103.58	105.57	-3.24%	2,258,400
2026-06-18	108.00	110.59	107.40	109.11	+3.21%	3,840,800
2026-06-17	110.23	111.92	105.55	105.72	-4.04%	2,230,800
2026-06-16	112.88	114.82	110.10	110.17	-2.07%	1,290,600
2026-06-15	115.00	116.06	112.25	112.50	-1.17%	2,038,400
2026-06-12	116.50	116.50	113.68	113.83	-0.47%	1,487,900
2026-06-11	111.76	114.41	110.85	114.37	+2.87%	1,452,500
2026-06-10	111.91	112.68	110.05	111.18	-1.16%	1,403,800
2026-06-09	111.38	115.00	110.21	112.48	+2.51%	1,834,700
2026-06-08	107.96	111.25	107.50	109.73	+1.48%	1,706,900
2026-06-05	108.01	109.78	107.21	108.13	-0.76%	1,181,300
2026-06-04	108.79	109.38	107.17	108.96	+1.49%	1,536,400
2026-06-03	108.56	109.93	105.13	107.36	-3.10%	2,357,600
2026-06-02	110.72	112.75	110.46	110.79	-0.03%	1,565,000
2026-06-01	112.43	113.50	110.05	110.82	-2.66%	1,739,000
2026-05-29	114.79	115.25	113.12	113.85	-0.40%	2,850,500
2026-05-28	113.56	115.63	111.33	114.31	-0.05%	1,974,200
2026-05-27	112.65	115.83	112.65	114.37	+2.63%	2,529,600
2026-05-26	107.50	111.49	105.00	111.44	+4.47%	3,036,900
2026-05-22	102.05	106.80	99.38	106.67	+3.95%	5,163,700
2026-05-21	98.35	102.99	97.18	102.62	+4.46%	4,385,600
2026-05-20	93.91	98.25	92.31	98.24	+4.21%	2,348,700
2026-05-19	94.40	95.72	93.06	94.27	-0.36%	2,127,300
2026-05-18	93.61	96.80	93.28	94.61	+1.12%	2,545,200
2026-05-15	94.68	95.09	92.98	93.56	-1.48%	1,772,400
2026-05-14	95.02	95.75	94.09	94.97	+1.11%	1,892,300
2026-05-13	94.69	95.67	93.75	93.93	-1.01%	1,819,000
2026-05-12	95.95	95.96	94.33	94.89	-1.82%	2,305,800
2026-05-11	99.41	99.43	96.29	96.65	-3.75%	2,071,500
2026-05-08	101.94	102.62	99.23	100.42	-2.24%	1,779,700
2026-05-07	104.92	106.01	102.20	102.72	-1.15%	1,791,100
2026-05-06	102.95	104.69	101.01	103.92	+5.46%	2,139,100
2026-05-05	97.74	99.50	96.78	98.54	+0.91%	2,243,000
2026-05-04	99.65	100.49	97.00	97.65	-3.20%	1,791,900
2026-05-01	103.12	103.76	100.38	100.88	-1.29%	1,382,600
2026-04-30	101.17	103.73	101.10	102.20	+0.85%	1,792,100
2026-04-29	105.44	105.94	100.44	101.34	-4.56%	2,398,500
2026-04-28	107.27	107.93	105.67	106.18	-0.55%	1,299,900
2026-04-27	108.70	109.15	106.56	106.77	-1.62%	1,241,400
2026-04-24	107.70	109.34	107.40	108.53	+0.76%	1,074,600
2026-04-23	106.99	107.96	105.50	107.71	+0.02%	1,458,100
2026-04-22	110.53	110.56	107.07	107.69	-2.25%	1,609,600
2026-04-21	110.80	112.78	109.83	110.17	-0.80%	1,404,200
2026-04-20	111.78	113.66	109.29	111.06	-1.28%	1,600,200
2026-04-17	110.70	113.87	110.59	112.50	+3.85%	1,841,400
2026-04-16	109.45	110.91	108.24	108.33	-0.50%	1,503,200
2026-04-15	108.56	110.32	108.15	108.87	+0.98%	1,391,700
2026-04-14	108.67	110.34	107.47	107.81	-0.31%	1,389,800
2026-04-13	107.68	108.65	106.67	108.14	+0.26%	1,225,200
2026-04-10	110.30	110.99	107.00	107.86	-1.74%	1,308,000
2026-04-09	106.00	110.44	105.07	109.77	+3.22%	1,529,200
2026-04-08	105.58	107.36	105.34	106.35	+6.07%	2,076,700
2026-04-07	101.46	102.38	99.43	100.26	-1.36%	1,821,400
2026-04-06	97.95	101.77	97.54	101.64	+3.39%	1,613,000
2026-04-02	98.89	101.16	97.60	98.31	-2.58%	1,651,200
2026-04-01	98.78	103.43	98.01	100.91	+0.82%	2,397,800
2026-03-31	96.58	100.51	96.30	100.09	+5.39%	2,470,800
2026-03-30	94.31	95.50	93.43	94.97	+0.98%	2,041,700
2026-03-27	93.54	94.95	92.56	94.05	+0.38%	1,929,800
2026-03-26	99.75	101.34	93.42	93.69	-6.36%	3,137,400
2026-03-25	102.49	103.18	98.85	100.05	-1.32%	1,959,800
2026-03-24	101.47	101.95	100.00	101.39	-1.03%	2,062,300
2026-03-23	103.07	103.69	101.10	102.45	+2.01%	2,417,000
2026-03-20	103.88	105.19	99.56	100.43	-4.27%	3,669,800
2026-03-19	103.50	106.37	103.08	104.91	+0.35%	1,998,800
2026-03-18	104.05	107.39	104.01	104.54	-0.16%	2,170,400
2026-03-17	102.58	104.76	102.51	104.71	+2.95%	1,610,700
2026-03-16	101.68	102.87	99.98	101.71	+0.92%	2,118,900
2026-03-13	101.31	103.37	100.71	100.78	+0.09%	1,975,700
2026-03-12	100.95	103.13	100.36	100.69	-1.98%	2,167,100
2026-03-11	106.18	106.65	102.12	102.72	-2.41%	2,081,100
2026-03-10	104.58	107.31	103.08	105.26	+0.90%	2,103,862
2026-03-09	102.18	104.54	99.93	104.32	+0.07%	2,290,303
2026-03-06	106.96	107.38	103.73	104.25	-3.10%	2,387,200
2026-03-05	107.65	110.00	106.69	107.58	-1.07%	2,203,700
2026-03-04	109.86	110.41	107.43	108.74	-1.02%	1,682,900
2026-03-03	109.77	110.62	106.78	109.86	-4.06%	2,942,100
2026-03-02	115.05	116.20	112.60	114.51	-2.35%	2,192,900
2026-02-27	117.20	118.50	115.60	117.27	-1.79%	2,236,200
2026-02-26	119.86	121.26	118.86	119.41	-0.01%	1,806,200
2026-02-25	120.40	122.10	118.71	119.42	-1.26%	2,295,000
2026-02-24	118.99	120.97	117.77	120.94	+2.34%	2,436,900
2026-02-23	117.89	119.00	114.53	118.17	-0.44%	2,436,300
2026-02-20	119.52	122.29	116.52	118.69	+0.53%	2,779,800
2026-02-19	118.39	119.67	117.12	118.07	-0.69%	1,757,400
2026-02-18	116.34	119.16	115.60	118.89	+1.31%	1,894,200
2026-02-17	116.37	118.67	115.20	117.35	+1.40%	2,043,000
2026-02-13	116.02	116.83	113.40	115.73	-0.25%	1,898,400
2026-02-12	117.32	119.57	114.81	116.02	+0.57%	2,496,900
2026-02-11	115.95	116.99	114.45	115.36	-0.13%	2,256,100
2026-02-10	115.49	116.43	114.23	115.51	+0.88%	2,069,500
2026-02-09	115.78	116.42	114.23	114.50	-0.82%	1,898,700
2026-02-06	111.42	115.59	111.42	115.45	+3.85%	2,157,500
2026-02-05	111.77	114.07	110.05	111.17	-0.96%	2,115,600
2026-02-04	113.76	115.00	110.96	112.25	-0.96%	4,045,900
2026-02-03	116.23	117.09	111.67	113.34	-2.50%	4,649,800
2026-02-02	119.00	119.00	113.50	116.25	-2.59%	4,905,700
2026-01-30	114.90	119.65	110.51	119.34	+19.46%	9,768,800
2026-01-29	98.02	100.26	97.00	99.90	+2.34%	5,941,600
2026-01-28	101.08	101.59	97.12	97.62	-2.54%	3,005,700
2026-01-27	102.00	102.59	99.00	100.16	-1.13%	2,447,000
2026-01-26	98.88	102.01	98.88	101.30	+1.32%	3,468,300
2026-01-23	101.67	102.01	99.60	99.98	-1.61%	2,255,400
2026-01-22	102.33	103.93	100.86	101.62	-0.31%	2,299,400
2026-01-21	99.41	103.15	98.71	101.94	+4.04%	3,786,300
2026-01-20	99.95	101.26	97.66	97.98	-2.69%	2,733,864
2026-01-16	102.24	102.64	99.99	100.69	-2.31%	2,589,100
2026-01-15	101.71	103.92	99.82	103.07	+1.65%	2,738,300
2026-01-14	101.50	103.00	99.88	101.40	-0.30%	2,168,400
2026-01-13	102.36	103.52	100.42	101.71	-0.10%	1,896,100
2026-01-12	102.54	103.00	100.86	101.81	-1.88%	2,443,600
2026-01-09	107.59	108.40	102.17	103.76	-3.35%	2,389,300
2026-01-08	102.54	109.37	102.01	107.36	+4.19%	3,171,300
2026-01-07	101.00	105.40	100.50	103.04	-4.11%	3,249,700
2026-01-06	108.00	108.93	106.34	107.46	-0.59%	2,535,600
2026-01-05	107.38	108.97	107.30	108.10	+1.23%	3,058,900
2026-01-02	104.31	107.10	104.00	106.79	+3.01%	2,571,100
2025-12-31	104.65	104.88	103.55	103.67	-1.29%	1,807,200
2025-12-30	104.45	105.81	104.11	105.03	+1.27%	2,575,000
2025-12-29	102.89	104.55	102.89	103.71	+0.60%	2,349,300
2025-12-26	100.69	103.09	100.53	103.09	+2.12%	1,781,000
2025-12-24	100.91	102.15	100.59	100.95	+0.27%	916,300
2025-12-23	101.70	101.89	99.50	100.68	-1.21%	1,994,500
2025-12-22	100.00	102.27	99.57	101.91	+2.45%	2,721,300
2025-12-19	98.89	100.60	97.92	99.47	-1.07%	6,711,300
2025-12-18	102.28	104.55	100.35	100.55	-1.80%	2,758,300
2025-12-17	104.10	105.05	102.23	102.39	-1.74%	3,347,000
2025-12-16	104.00	105.84	103.70	104.20	+0.20%	2,541,100
2025-12-15	102.44	104.51	100.44	103.99	+2.78%	3,498,400
2025-12-12	102.41	103.09	100.92	101.18	-0.18%	2,482,600
2025-12-11	100.00	102.34	99.65	101.36	+0.65%	2,796,100
2025-12-10	99.74	101.65	99.12	100.71	-0.10%	3,075,500
2025-12-09	100.57	101.44	98.85	100.81	-0.40%	2,420,200
2025-12-08	99.39	101.24	99.00	101.21	+1.51%	4,306,200
2025-12-05	96.50	99.74	96.18	99.70	+3.58%	4,560,800
2025-12-04	95.23	96.31	94.26	96.25	+1.35%	3,311,500
2025-12-03	92.35	95.98	91.80	94.97	+3.49%	3,760,500
2025-12-02	92.07	92.93	91.44	91.77	-0.27%	3,246,200
2025-12-01	87.55	92.62	87.50	92.02	+4.53%	5,560,300
2025-11-28	87.65	89.10	87.12	88.03	+0.96%	1,892,400
2025-11-26	85.03	87.89	84.60	87.19	+2.01%	3,074,400
2025-11-25	83.38	86.35	83.15	85.47	+2.81%	3,582,500
2025-11-24	84.75	85.00	83.07	83.13	-2.35%	4,384,000
2025-11-21	82.01	86.09	81.63	85.13	+4.48%	4,335,100
2025-11-20	82.96	84.43	81.40	81.48	-1.84%	2,745,300
2025-11-19	83.98	84.26	82.65	83.01	-0.91%	2,228,100
2025-11-18	81.83	84.49	80.93	83.77	+3.78%	3,915,500
2025-11-17	82.79	82.82	80.23	80.72	-2.54%	3,385,000
2025-11-14	82.25	83.35	82.00	82.82	-0.34%	2,478,100
2025-11-13	83.80	85.96	83.00	83.10	-1.53%	3,193,000
2025-11-12	84.92	86.69	84.16	84.39	+2.03%	3,948,300
2025-11-11	80.70	83.44	80.41	82.71	+3.59%	3,766,200
2025-11-10	82.47	82.60	79.55	79.84	-2.36%	4,169,400
2025-11-07	79.07	82.25	79.07	81.77	+2.46%	3,428,900
2025-11-06	81.31	81.58	79.32	79.81	-2.44%	3,388,500
2025-11-05	79.48	82.68	78.91	81.81	+2.85%	4,431,000
2025-11-04	80.10	80.25	79.15	79.54	-1.95%	3,352,600
2025-11-03	81.50	81.50	78.98	81.12	-0.47%	5,290,000
2025-10-31	81.46	82.08	80.30	81.50	+0.75%	6,043,200
2025-10-30	83.58	83.58	80.64	80.89	-3.52%	6,206,100
2025-10-29	87.31	87.60	83.63	83.84	-4.30%	6,365,700
2025-10-28	90.50	90.58	86.68	87.61	-3.16%	6,860,100
2025-10-27	88.30	90.74	88.21	90.47	+4.06%	9,525,700
2025-10-24	88.50	90.95	86.83	86.94	-15.21%	21,265,400
2025-10-23	101.26	104.08	100.93	102.54	+1.64%	9,160,700
2025-10-22	102.80	103.56	100.21	100.89	-2.01%	2,702,300
2025-10-21	101.58	104.10	100.86	102.96	+2.76%	2,924,700
2025-10-20	100.33	102.53	100.06	100.19	+0.37%	3,934,800
2025-10-17	97.38	100.51	97.32	99.82	+0.77%	3,819,800
2025-10-16	97.67	99.24	96.82	99.06	+2.72%	3,680,600
2025-10-15	100.02	100.63	96.17	96.44	-2.86%	3,420,700
2025-10-14	97.00	99.67	96.45	99.28	+0.99%	2,512,000
2025-10-13	95.75	98.53	95.75	98.31	+3.41%	2,780,300
2025-10-10	98.23	98.76	94.37	95.07	-3.82%	3,792,000
2025-10-09	101.63	102.10	98.38	98.85	-2.69%	2,879,200
2025-10-08	99.27	101.95	98.95	101.58	+3.67%	2,524,500
2025-10-07	102.38	102.47	97.34	97.98	-3.98%	3,085,700
2025-10-06	103.20	103.85	101.64	102.04	-0.98%	2,548,500
2025-10-03	104.15	104.79	102.93	103.05	-0.72%	2,405,900
2025-10-02	101.39	104.16	100.52	103.80	+2.59%	3,455,700
2025-10-01	102.10	102.75	99.88	101.18	-0.19%	3,527,600
2025-09-30	103.35	103.35	100.46	101.37	-1.85%	3,635,100
2025-09-29	107.42	107.55	102.15	103.28	-2.35%	3,774,500
2025-09-26	106.22	106.60	104.94	105.77	-0.06%	2,349,400
2025-09-25	110.49	110.83	105.74	105.83	-4.85%	3,089,300
2025-09-24	111.50	113.91	110.55	111.23	-0.71%	2,042,500
2025-09-23	113.36	114.04	111.97	112.03	-1.05%	2,139,800
2025-09-22	113.58	115.45	112.81	113.22	-0.50%	2,415,600
2025-09-19	116.10	116.10	113.56	113.79	-1.42%	4,551,000
2025-09-18	118.00	119.26	115.28	115.43	-2.74%	2,906,100
2025-09-17	118.63	121.19	117.68	118.68	-0.01%	2,170,000
2025-09-16	118.25	119.04	115.50	118.69	+0.03%	2,213,100
2025-09-15	118.72	120.30	117.17	118.66	+0.14%	2,640,200
2025-09-12	118.70	119.79	116.00	118.50	+0.53%	2,445,500
2025-09-11	114.93	118.26	114.72	117.87	+3.28%	1,864,600
2025-09-10	115.13	116.15	113.53	114.13	-1.11%	1,712,100
2025-09-09	116.50	116.96	114.79	115.41	-1.50%	1,889,000
2025-09-08	119.70	119.90	116.07	117.17	-2.68%	3,721,100
2025-09-05	122.93	124.88	120.30	120.40	-2.83%	2,193,600
2025-09-04	123.30	124.46	121.51	123.91	+0.19%	2,872,900
2025-09-03	123.21	125.45	122.74	123.67	+0.64%	3,034,600
2025-09-02	118.76	123.31	118.45	122.88	+2.72%	3,265,300
2025-08-29	118.36	121.10	118.25	119.63	+1.26%	2,665,100
2025-08-28	117.43	118.44	116.23	118.14	+1.21%	2,354,100
2025-08-27	114.09	117.20	113.60	116.73	+2.67%	2,715,800
2025-08-26	113.51	114.72	113.10	113.69	+0.58%	3,017,000
2025-08-25	108.88	113.19	108.66	113.03	+3.60%	3,481,000
2025-08-22	105.17	109.16	104.90	109.10	+4.21%	2,456,800
2025-08-21	103.55	104.92	102.50	104.69	+0.62%	1,419,800
2025-08-20	105.00	106.25	103.29	104.05	-1.39%	3,137,500
2025-08-19	106.05	106.99	105.01	105.52	-0.06%	1,708,000
2025-08-18	103.17	106.23	102.86	105.58	+2.54%	2,658,700
2025-08-15	104.01	105.17	102.60	102.96	-0.87%	2,657,500
2025-08-14	104.11	104.35	102.07	103.86	-2.46%	2,471,900
2025-08-13	104.12	106.83	103.87	106.48	+2.64%	2,222,700
2025-08-12	102.52	103.79	101.16	103.74	+3.25%	2,406,000
2025-08-11	102.00	102.42	99.18	100.47	-1.19%	2,485,500

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+16.22%). Worst month: Mar (-15.56%). Based on 3 years of daily data (2024–2026).

Jan-0.77%
Feb-8.72%
Mar-15.56%
Apr-0.47%
May+3.90%
Jun-6.13%
Jul-1.35%
Aug+15.75%
Sep-7.35%
Oct-8.03%
Nov+16.22%
Dec+6.62%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Deckers Outdoor Corporation's (DECK) latest close?

97.46 on 2026-08-07, from the Closelook data lake's daily price record.

What is DECK's 52-week high and low?

125.45 high and 78.91 low over the trailing 52 weeks, as of 2026-08-07.

What is Deckers Outdoor Corporation's strongest and weakest month historically?

Historically, DECK's strongest calendar month has been Nov (average +16.22%) and its weakest Mar (average -15.56%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 474 daily bars in the Closelook data lake.