MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DECK — Deckers Outdoor Corp
NYSEDeckers Outdoor Corp
$79.12
-0.45(-0.57%)
- O
- 79.50
- H
- 79.90
- L
- 78.30
- V
- 2.68M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$79.12
Period Return-25.65%
Period High$133.43
Period Low$77.20
Avg Daily Volume2.97M
Total Trading Days365
DECK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $79.50 | $79.90 | $78.30 | $79.12 | $-0.45 | -0.57% | 2,679,254 | $79.06 | $78.30 $79.90 |
| Oct 1, 2026 | $78.69 | $79.81 | $77.94 | $79.57 | +$1.43 | +1.83% | 3,006,853 | $79.20 | $77.94 $79.81 |
| Sep 30, 2026 | $78.30 | $78.59 | $77.20 | $78.14 | +$0.46 | +0.59% | 4,194,643 | $78.10 | $77.20 $78.59 |
| Sep 29, 2026 | $78.46 | $78.70 | $77.42 | $77.68 | $-0.68 | -0.87% | 3,599,574 | $77.81 | $77.42 $78.70 |
| Sep 28, 2026 | $78.21 | $79.12 | $77.68 | $78.36 | $-0.31 | -0.39% | 3,359,606 | $78.42 | $77.68 $79.12 |
| Sep 25, 2026 | $78.89 | $79.65 | $78.25 | $78.67 | $-0.01 | -0.01% | 2,550,920 | $78.84 | $78.25 $79.65 |
| Sep 24, 2026 | $78.83 | $79.53 | $78.02 | $78.68 | +$0.09 | +0.11% | 2,122,102 | $78.60 | $78.02 $79.53 |
| Sep 23, 2026 | $79.26 | $79.95 | $77.97 | $78.59 | $-1.24 | -1.55% | 3,218,555 | $78.79 | $77.97 $79.95 |
| Sep 22, 2026 | $82.93 | $83.00 | $79.58 | $79.83 | $-0.40 | -0.50% | 3,553,753 | $80.48 | $79.58 $83.00 |
| Sep 21, 2026 | $79.38 | $80.77 | $77.93 | $80.23 | +$1.80 | +2.30% | 3,807,703 | $79.90 | $77.93 $80.77 |
| Sep 18, 2026 | $80.00 | $80.47 | $78.22 | $78.43 | $-1.28 | -1.61% | 6,811,504 | $78.54 | $78.22 $80.47 |
| Sep 17, 2026 | $79.36 | $80.20 | $77.39 | $79.71 | +$1.75 | +2.24% | 3,906,262 | $79.31 | $77.39 $80.20 |
| Sep 16, 2026 | $78.21 | $79.94 | $77.73 | $77.96 | +$0.45 | +0.58% | 3,045,357 | $78.59 | $77.73 $79.94 |
| Sep 15, 2026 | $80.30 | $80.54 | $77.37 | $77.51 | $-3.03 | -3.76% | 3,819,395 | $78.02 | $77.37 $80.54 |
| Sep 14, 2026 | $80.21 | $81.16 | $78.80 | $80.54 | $-0.73 | -0.90% | 4,109,936 | $79.89 | $78.80 $81.16 |
| Sep 11, 2026 | $81.08 | $81.99 | $81.08 | $81.27 | +$1.39 | +1.74% | 3,030,251 | $81.46 | $81.08 $81.99 |
| Sep 10, 2026 | $80.00 | $80.46 | $79.34 | $79.88 | $-0.35 | -0.44% | 2,810,878 | $79.82 | $79.34 $80.46 |
| Sep 9, 2026 | $81.16 | $82.49 | $80.11 | $80.23 | $-2.37 | -2.87% | 4,074,337 | $80.89 | $80.11 $82.49 |
| Sep 8, 2026 | $85.73 | $86.33 | $82.27 | $82.60 | $-3.21 | -3.74% | 3,137,740 | $83.07 | $82.27 $86.33 |
| Sep 4, 2026 | $83.87 | $85.95 | $83.87 | $85.81 | +$1.31 | +1.55% | 2,693,598 | $85.45 | $83.87 $85.95 |
| Sep 3, 2026 | $84.00 | $85.03 | $83.25 | $84.50 | +$0.74 | +0.88% | 2,442,397 | $84.18 | $83.25 $85.03 |
| Sep 2, 2026 | $84.48 | $85.38 | $83.70 | $83.76 | $-0.82 | -0.97% | 2,842,178 | $84.21 | $83.70 $85.38 |
| Sep 1, 2026 | $86.34 | $86.93 | $83.93 | $84.58 | $-2.50 | -2.87% | 2,863,335 | $84.83 | $83.93 $86.93 |
| Aug 31, 2026 | $87.61 | $87.96 | $86.48 | $87.08 | $-0.68 | -0.77% | 3,119,616 | $87.32 | $86.48 $87.96 |
| Aug 28, 2026 | $87.17 | $88.67 | $86.52 | $87.76 | +$1.43 | +1.66% | 2,594,579 | $87.65 | $86.52 $88.67 |
| Aug 27, 2026 | $89.15 | $89.49 | $86.11 | $86.33 | $-3.14 | -3.51% | 2,945,296 | $86.97 | $86.11 $89.49 |
| Aug 26, 2026 | $88.79 | $89.78 | $88.38 | $89.47 | +$0.73 | +0.82% | 3,207,042 | $89.17 | $88.38 $89.78 |
| Aug 25, 2026 | $89.51 | $89.72 | $88.20 | $88.74 | $-3.34 | -3.63% | 3,269,652 | $88.81 | $88.20 $89.72 |
| Aug 24, 2026 | $92.01 | $93.09 | $90.82 | $92.08 | +$0.40 | +0.44% | 2,754,051 | $91.78 | $90.82 $93.09 |
| Aug 21, 2026 | $89.73 | $91.68 | $89.06 | $91.68 | +$2.82 | +3.17% | 2,294,233 | $91.03 | $89.06 $91.68 |