Deckers Outdoor Corporation Common Stock (DECK)
134.79
-2.45 (-1.79%)
Deckers Outdoor Corporation is a global leader in designing, marketing, and distributing innovative footwear, apparel, and accessories
The company is best known for its premium brands, including UGG, Teva, and Hoka One One, appealing to a diverse range of consumers with products that emphasize comfort, performance, and style. Deckers is committed to sustainability and responsible sourcing in its operations, prioritizing eco-friendly materials and practices. With a strong presence in both retail and e-commerce channels, the company continues to enhance its portfolio and expand its market reach, while staying attuned to evolving consumer trends and preferences.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 2/14/2025 | 157.10 | 158.00 | 154.20 | 155.07 | 2,263,394 | 155.07 |
| 2/13/2025 | 156.95 | 159.26 | 154.59 | 158.11 | 3,162,829 | 158.11 |
| 2/12/2025 | 155.80 | 157.34 | 153.50 | 154.03 | 3,797,188 | 154.03 |
| 2/11/2025 | 160.50 | 160.59 | 157.22 | 157.64 | 3,480,762 | 157.64 |
| 2/10/2025 | 168.73 | 169.58 | 160.26 | 161.65 | 5,314,740 | 161.65 |
| 2/07/2025 | 172.70 | 174.38 | 167.60 | 168.24 | 3,344,186 | 168.24 |
| 2/06/2025 | 175.00 | 177.64 | 172.03 | 172.19 | 4,090,633 | 172.19 |
| 2/05/2025 | 169.40 | 174.48 | 169.20 | 172.52 | 4,756,041 | 172.52 |
| 2/04/2025 | 173.21 | 174.38 | 169.02 | 169.49 | 5,900,238 | 169.49 |
| 2/03/2025 | 174.50 | 177.59 | 169.78 | 170.63 | 6,327,919 | 170.63 |
| 1/31/2025 | 196.10 | 198.65 | 177.31 | 177.36 | 15,072,330 | 177.36 |
| 1/30/2025 | 221.22 | 223.98 | 219.54 | 223.11 | 4,332,285 | 223.11 |
| 1/29/2025 | 218.31 | 222.05 | 216.35 | 218.90 | 1,737,868 | 218.90 |
| 1/28/2025 | 213.09 | 216.16 | 211.79 | 215.92 | 1,896,280 | 215.92 |
| 1/27/2025 | 211.76 | 214.82 | 208.55 | 211.90 | 1,708,475 | 211.90 |
| 1/24/2025 | 218.55 | 218.78 | 214.42 | 217.16 | 1,452,993 | 217.16 |
| 1/23/2025 | 213.00 | 218.92 | 210.60 | 218.57 | 1,827,531 | 218.57 |
| 1/22/2025 | 214.24 | 215.55 | 212.50 | 214.92 | 1,478,568 | 214.92 |
| 1/21/2025 | 214.07 | 218.39 | 210.82 | 214.11 | 1,841,449 | 214.11 |
| 1/17/2025 | 210.23 | 212.85 | 208.41 | 209.91 | 1,313,257 | 209.91 |
| 1/16/2025 | 205.75 | 209.75 | 204.97 | 208.22 | 1,490,593 | 208.22 |
| 1/15/2025 | 209.51 | 209.85 | 203.14 | 203.73 | 1,170,153 | 203.73 |
| 1/14/2025 | 206.75 | 209.41 | 204.09 | 206.14 | 1,239,148 | 206.14 |
| 1/13/2025 | 203.82 | 204.84 | 195.18 | 204.59 | 1,979,769 | 204.59 |
| 1/10/2025 | 207.00 | 210.44 | 205.94 | 207.50 | 1,526,225 | 207.50 |
| 1/08/2025 | 205.69 | 209.06 | 203.89 | 207.52 | 1,631,030 | 207.52 |
| 1/07/2025 | 210.51 | 211.89 | 203.56 | 205.10 | 1,501,612 | 205.10 |
| 1/06/2025 | 210.94 | 212.49 | 207.11 | 208.47 | 2,993,656 | 208.47 |
| 1/03/2025 | 206.18 | 209.25 | 206.04 | 207.25 | 1,711,721 | 207.25 |
| 1/02/2025 | 205.13 | 206.61 | 202.33 | 204.54 | 1,572,471 | 204.54 |
| 12/31/2024 | 205.76 | 0.00 | 205.76 | 203.09 | 0 | 203.09 |
| 12/30/2024 | 203.17 | 207.76 | 201.78 | 205.76 | 1,068,223 | 205.76 |
| 12/27/2024 | 207.86 | 209.69 | 205.84 | 207.11 | 848,507 | 207.11 |
| 12/26/2024 | 208.00 | 210.50 | 207.75 | 209.43 | 1,071,234 | 209.43 |
| 12/24/2024 | 208.05 | 208.94 | 206.90 | 208.01 | 523,915 | 208.01 |
| 12/23/2024 | 208.66 | 210.52 | 206.30 | 207.65 | 1,874,506 | 207.65 |
| 12/20/2024 | 203.89 | 214.70 | 202.49 | 210.97 | 3,805,246 | 210.97 |
| 12/19/2024 | 203.35 | 208.10 | 202.22 | 204.72 | 1,126,120 | 204.72 |
| 12/18/2024 | 209.32 | 211.41 | 201.00 | 201.48 | 1,578,090 | 201.48 |
| 12/17/2024 | 211.00 | 212.78 | 207.90 | 210.37 | 1,709,672 | 210.37 |
| 12/16/2024 | 207.44 | 213.03 | 206.51 | 211.12 | 1,808,402 | 211.12 |
| 12/13/2024 | 205.00 | 207.44 | 203.53 | 206.63 | 1,643,122 | 206.63 |
| 12/12/2024 | 203.85 | 206.72 | 203.13 | 203.68 | 1,001,697 | 203.68 |
| 12/11/2024 | 203.76 | 208.45 | 203.00 | 204.95 | 1,653,512 | 204.95 |
| 12/10/2024 | 201.53 | 205.12 | 199.19 | 202.12 | 1,110,748 | 202.12 |
| 12/09/2024 | 199.95 | 202.72 | 195.46 | 201.55 | 1,689,699 | 201.55 |
| 12/06/2024 | 203.11 | 203.11 | 198.67 | 199.55 | 1,766,972 | 199.55 |
| 12/05/2024 | 201.70 | 204.01 | 200.82 | 200.92 | 2,351,941 | 200.92 |
| 12/04/2024 | 203.26 | 207.29 | 202.51 | 204.15 | 1,817,080 | 204.15 |