Comparing Back to the side-by-side chart ↗
Deckers Outdoor Corporation (DECK) — Price History
As of 2026-11-10 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Up 4.3% at the close — one of the day's strongest moves. (as of 2026-11-09)
- Trend: Deckers Outdoor Corporation trades 9.8% above its 50-day and 8.5% below its 200-day moving average. (as of 2026-11-09)
- Index seat: HALO Growth 100
Deckers designs and sells footwear and apparel through several brands, most notably UGG for casual wear and HOKA for running and outdoor performance shoes. It also owns Teva sandals, the budget-focused Koolaburra line and the outdoor AHNU brand.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the DECK overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-10 | 90.62 | 91.41 | 88.35 | 89.79 | -0.71% | 2,866,427 |
| 2026-11-09 | 88.35 | 91.47 | 87.14 | 90.43 | +4.29% | 5,177,200 |
| 2026-11-06 | 85.40 | 88.26 | 85.40 | 86.71 | -1.17% | 2,209,000 |
| 2026-11-05 | 89.99 | 91.70 | 86.37 | 87.74 | -1.54% | 2,936,500 |
| 2026-11-04 | 86.28 | 90.48 | 86.23 | 89.11 | +5.97% | 3,609,100 |
| 2026-11-03 | 84.56 | 85.37 | 82.44 | 84.09 | -1.07% | 2,538,200 |
| 2026-11-02 | 82.03 | 85.33 | 82.03 | 85.00 | +3.67% | 2,909,600 |
| 2026-10-30 | 83.00 | 83.54 | 81.56 | 81.99 | -0.93% | 2,608,900 |
| 2026-10-29 | 81.82 | 83.15 | 80.80 | 82.76 | +2.50% | 2,802,600 |
| 2026-10-28 | 79.78 | 80.96 | 79.18 | 80.74 | +0.25% | 3,477,400 |
| 2026-10-27 | 80.00 | 80.63 | 78.80 | 80.54 | +0.21% | 3,641,400 |
| 2026-10-26 | 81.72 | 82.05 | 78.63 | 80.37 | -0.89% | 3,988,000 |
| 2026-10-23 | 80.44 | 83.70 | 78.12 | 81.09 | -4.91% | 9,298,000 |
| 2026-10-22 | 84.55 | 87.92 | 84.21 | 85.28 | -0.25% | 8,154,100 |
| 2026-10-21 | 86.71 | 86.71 | 84.19 | 85.49 | -2.15% | 2,938,100 |
| 2026-10-20 | 87.89 | 87.98 | 86.68 | 87.37 | +0.15% | 2,803,400 |
| 2026-10-19 | 85.77 | 88.40 | 85.21 | 87.24 | +1.79% | 2,644,800 |
| 2026-10-16 | 87.24 | 87.57 | 85.00 | 85.71 | -1.00% | 2,697,700 |
| 2026-10-15 | 84.60 | 87.24 | 84.13 | 86.58 | +4.54% | 3,140,100 |
| 2026-10-14 | 83.88 | 84.24 | 81.54 | 82.82 | -1.43% | 2,653,800 |
| 2026-10-13 | 85.04 | 86.25 | 83.49 | 84.02 | -0.30% | 2,999,400 |
| 2026-10-12 | 82.97 | 84.35 | 82.15 | 84.27 | +1.66% | 2,448,600 |
| 2026-10-09 | 82.91 | 83.38 | 81.54 | 82.89 | +0.40% | 2,158,700 |
| 2026-10-08 | 80.14 | 83.02 | 79.96 | 82.56 | +2.71% | 3,052,900 |
| 2026-10-07 | 81.15 | 81.42 | 79.15 | 80.38 | -1.57% | 3,245,200 |
| 2026-10-06 | 80.83 | 82.14 | 79.20 | 81.66 | +1.81% | 3,276,600 |
| 2026-10-05 | 79.48 | 80.31 | 78.72 | 80.21 | +1.38% | 2,801,900 |
| 2026-10-02 | 79.50 | 79.90 | 78.30 | 79.12 | -0.57% | 2,708,000 |
| 2026-10-01 | 78.69 | 79.81 | 77.94 | 79.57 | +1.83% | 3,017,100 |
| 2026-09-30 | 78.30 | 78.59 | 77.20 | 78.14 | +0.59% | 4,194,600 |
| 2026-09-29 | 78.46 | 78.70 | 77.42 | 77.68 | -0.87% | 3,599,000 |
| 2026-09-28 | 78.21 | 79.12 | 77.68 | 78.36 | -0.39% | 3,359,600 |
| 2026-09-25 | 78.89 | 79.65 | 78.25 | 78.67 | -0.01% | 2,550,900 |
| 2026-09-24 | 78.83 | 79.53 | 78.02 | 78.68 | +0.11% | 2,121,200 |
| 2026-09-23 | 79.26 | 79.95 | 77.97 | 78.59 | -1.55% | 3,217,800 |
| 2026-09-22 | 82.93 | 83.00 | 79.58 | 79.83 | -0.50% | 3,551,200 |
| 2026-09-21 | 79.38 | 80.77 | 77.93 | 80.23 | +2.30% | 3,807,500 |
| 2026-09-18 | 80.00 | 80.47 | 78.22 | 78.43 | -1.61% | 6,809,400 |
| 2026-09-17 | 79.36 | 80.20 | 77.39 | 79.71 | +2.24% | 3,904,700 |
| 2026-09-16 | 78.21 | 79.94 | 77.73 | 77.96 | +0.58% | 3,038,200 |
| 2026-09-15 | 80.30 | 80.54 | 77.37 | 77.51 | -3.76% | 3,931,100 |
| 2026-09-14 | 80.21 | 81.16 | 78.80 | 80.54 | -0.90% | 4,184,800 |
| 2026-09-11 | 81.08 | 81.99 | 81.08 | 81.27 | +1.74% | 3,027,100 |
| 2026-09-10 | 80.00 | 80.46 | 79.34 | 79.88 | -0.44% | 2,808,100 |
| 2026-09-09 | 81.16 | 82.49 | 80.11 | 80.23 | -2.87% | 4,073,000 |
| 2026-09-08 | 85.73 | 86.33 | 82.27 | 82.60 | -3.74% | 3,130,000 |
| 2026-09-04 | 83.87 | 85.95 | 83.87 | 85.81 | +1.55% | 2,693,000 |
| 2026-09-03 | 84.00 | 85.03 | 83.25 | 84.50 | +0.88% | 2,441,600 |
| 2026-09-02 | 84.48 | 85.38 | 83.70 | 83.76 | -0.97% | 2,934,100 |
| 2026-09-01 | 86.34 | 86.93 | 83.93 | 84.58 | -2.87% | 2,860,900 |
| 2026-08-31 | 87.61 | 87.96 | 86.48 | 87.08 | -0.77% | 3,117,500 |
| 2026-08-28 | 87.17 | 88.67 | 86.52 | 87.76 | +1.66% | 2,594,200 |
| 2026-08-27 | 89.15 | 89.49 | 86.11 | 86.33 | -3.51% | 2,941,300 |
| 2026-08-26 | 88.79 | 89.78 | 88.38 | 89.47 | +0.82% | 3,205,600 |
| 2026-08-25 | 89.51 | 89.72 | 88.20 | 88.74 | -3.63% | 3,269,651 |
| 2026-08-24 | 92.01 | 93.09 | 90.82 | 92.08 | +0.44% | 2,754,051 |
| 2026-08-21 | 89.73 | 91.68 | 89.06 | 91.68 | +3.17% | 2,292,600 |
| 2026-08-20 | 90.00 | 90.56 | 88.13 | 88.86 | -2.96% | 2,515,400 |
| 2026-08-19 | 89.98 | 92.20 | 89.98 | 91.57 | +2.30% | 2,169,100 |
| 2026-08-18 | 90.66 | 91.87 | 89.46 | 89.51 | -0.67% | 2,183,900 |
| 2026-08-17 | 92.00 | 92.39 | 89.68 | 90.11 | -3.20% | 2,827,600 |
| 2026-08-14 | 92.50 | 94.33 | 92.30 | 93.09 | -0.23% | 1,654,400 |
| 2026-08-13 | 92.50 | 93.69 | 91.66 | 93.30 | +2.30% | 2,339,500 |
| 2026-08-12 | 93.78 | 94.37 | 91.08 | 91.20 | -2.81% | 3,568,000 |
| 2026-08-11 | 95.00 | 95.76 | 93.11 | 93.84 | -3.69% | 3,113,200 |
| 2026-08-10 | 98.18 | 98.18 | 95.03 | 97.44 | -0.02% | 1,875,300 |
| 2026-08-07 | 96.98 | 98.58 | 96.78 | 97.46 | -0.42% | 1,237,100 |
| 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 |
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).
FAQ · from the current price data · as of 2026-11-10
Quick answers
What is Deckers Outdoor Corporation's (DECK) latest close?
89.79 on 2026-11-10, from the Closelook data lake's daily price record.
What is DECK's 52-week high and low?
122.29 high and 77.20 low over the trailing 52 weeks, as of 2026-11-10.
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 540 daily bars in the Closelook data lake.
What is the current Closelooknet signal on DECK?
Up 4.3% at the close: one of the day's strongest moves. As of 2026-11-09. A research diary reading, not advice.
Is DECK above its 50-day and 200-day moving averages?
Deckers Outdoor Corporation trades 9.8% above its 50-day and 8.5% below its 200-day moving average (6.7% above its 20-day). As of 2026-11-09.