NYSE:DECK | Historical Stock Price | DECKERS OUTDOOR CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-10-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.08$0.37$1.84$9.08$44.73$220.411993-10-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$47.80$47.801,310,400——
2020-12-30$47.67$47.671,227,600——
2020-12-29$47.91$47.911,451,400——
2020-12-28$48.49$48.491,318,200——
2020-12-24$48.79$48.79438,600——
2020-12-23$49.26$49.261,572,000——
2020-12-22$48.99$48.991,635,000——
2020-12-21$50.00$50.001,829,400——
2020-12-18$49.12$49.123,077,400——
2020-12-17$50.16$50.161,616,400——
2020-12-16$50.03$50.031,831,800——
2020-12-15$50.71$50.711,648,800——
2020-12-14$49.15$49.152,375,400——
2020-12-11$48.65$48.651,679,400——
2020-12-10$48.61$48.611,825,200——
2020-12-09$49.54$49.541,973,400——
2020-12-08$49.19$49.192,510,400——
2020-12-07$48.17$48.172,101,200——
2020-12-04$48.10$48.102,970,000——
2020-12-03$46.68$46.683,295,200——
2020-12-02$44.87$44.872,140,800——
2020-12-01$44.08$44.083,225,600——
2020-11-30$42.43$42.432,161,800——
2020-11-27$43.36$43.36853,800——
2020-11-25$44.08$44.081,558,200——
2020-11-24$43.25$43.251,652,400——
2020-11-23$42.90$42.902,275,800——
2020-11-20$41.20$41.202,157,600——
2020-11-19$41.45$41.451,884,600——
2020-11-18$41.99$41.991,671,600——
2020-11-17$42.39$42.391,713,600——
2020-11-16$41.64$41.643,703,200——
2020-11-13$41.85$41.852,140,800——
2020-11-12$41.38$41.382,802,000——
2020-11-11$42.27$42.271,939,800——
2020-11-10$41.92$41.924,056,600——
2020-11-09$42.46$42.463,937,800——
2020-11-06$45.05$45.052,911,800——
2020-11-05$46.43$46.433,746,400——
2020-11-04$43.51$43.511,973,400——
2020-11-03$41.93$41.932,445,000——
2020-11-02$42.48$42.482,281,200——
2020-10-30$42.23$42.233,873,600——
2020-10-29$42.96$42.962,767,800——
2020-10-28$41.70$41.702,177,400——
2020-10-27$43.67$43.672,695,200——
2020-10-26$43.63$43.632,091,000——
2020-10-23$42.54$42.542,694,000——
2020-10-22$41.29$41.292,015,400——
2020-10-21$41.27$41.271,803,600——
2020-10-20$41.59$41.592,035,200——
2020-10-19$42.17$42.174,461,600——
2020-10-16$43.72$43.723,505,200——
2020-10-15$43.68$43.681,764,000——
2020-10-14$42.68$42.682,020,200——
2020-10-13$42.27$42.272,440,200——
2020-10-12$42.22$42.222,071,200——
2020-10-09$41.87$41.871,950,600——
2020-10-08$40.88$40.881,803,600——
2020-10-07$40.06$40.061,836,600——
2020-10-06$39.16$39.162,073,600——
2020-10-05$39.75$39.751,423,800——
2020-10-02$39.56$39.561,845,000——
2020-10-01$39.27$39.274,817,400——
2020-09-30$36.67$36.671,993,200——
2020-09-29$36.32$36.321,439,400——
2020-09-28$36.54$36.541,416,000——
2020-09-25$35.87$35.871,524,000——
2020-09-24$36.28$36.281,575,600——
2020-09-23$35.75$35.753,654,600——
2020-09-22$35.61$35.611,732,800——
2020-09-21$34.51$34.511,750,200——
2020-09-18$34.82$34.822,788,800——
2020-09-17$35.56$35.562,244,000——
2020-09-16$36.56$36.562,772,600——
2020-09-15$35.74$35.742,415,000——
2020-09-14$34.70$34.701,419,600——
2020-09-11$33.87$33.872,305,200——
2020-09-10$33.05$33.051,902,000——
2020-09-09$33.83$33.831,596,600——
2020-09-08$33.31$33.312,058,600——
2020-09-04$32.85$32.851,853,400——
2020-09-03$33.04$33.041,805,400——
2020-09-02$34.61$34.611,506,600——
2020-09-01$34.99$34.991,641,000——
2020-08-31$33.98$33.981,863,600——
2020-08-28$35.06$35.061,075,800——
2020-08-27$35.14$35.141,097,400——
2020-08-26$35.26$35.261,444,800——
2020-08-25$34.96$34.962,579,400——
2020-08-24$34.88$34.881,720,800——
2020-08-21$34.90$34.90903,000——
2020-08-20$34.63$34.631,345,200——
2020-08-19$34.62$34.621,488,600——
2020-08-18$35.14$35.142,167,200——
2020-08-17$35.36$35.362,463,600——
2020-08-14$35.95$35.951,428,000——
2020-08-13$36.32$36.321,176,000——
2020-08-12$36.81$36.812,333,400——
2020-08-11$37.22$37.222,445,000——
2020-08-10$36.42$36.422,639,400——
2020-08-07$35.09$35.091,303,200——
2020-08-06$34.42$34.421,630,800——
2020-08-05$35.24$35.241,688,400——
2020-08-04$34.24$34.243,538,800——
2020-08-03$34.44$34.442,371,800——
2020-07-31$34.88$34.883,558,600——
2020-07-30$35.69$35.692,728,200——
2020-07-29$36.47$36.472,434,200——
2020-07-28$35.10$35.102,104,800——
2020-07-27$35.19$35.192,818,200——
2020-07-24$34.30$34.301,729,800——
2020-07-23$34.41$34.412,458,200——
2020-07-22$34.41$34.412,767,200——
2020-07-21$33.55$33.551,896,600——
2020-07-20$32.71$32.711,611,600——
2020-07-17$33.56$33.561,433,400——
2020-07-16$33.78$33.781,966,800——
2020-07-15$33.66$33.662,594,400——
2020-07-14$33.07$33.071,954,200——
2020-07-13$32.29$32.291,740,000——
2020-07-10$32.67$32.671,560,600——
2020-07-09$31.67$31.672,688,600——
2020-07-08$32.23$32.231,479,600——
2020-07-07$31.52$31.521,813,200——
2020-07-06$32.48$32.481,849,800——
2020-07-02$32.37$32.371,338,000——
2020-07-01$32.39$32.392,030,400——
2020-06-30$32.73$32.731,714,800——
2020-06-29$32.45$32.452,221,800——
2020-06-26$31.02$31.022,649,600——
2020-06-25$32.18$32.181,796,400——
2020-06-24$32.42$32.422,988,600——
2020-06-23$33.69$33.691,917,000——
2020-06-22$33.46$33.461,778,400——
2020-06-19$32.67$32.673,540,000——
2020-06-18$33.41$33.413,881,400——
2020-06-17$33.06$33.062,887,200——
2020-06-16$32.81$32.812,070,600——
2020-06-15$32.18$32.182,248,200——
2020-06-12$32.68$32.682,440,800——
2020-06-11$31.84$31.843,018,000——
2020-06-10$33.03$33.032,704,200——
2020-06-09$32.57$32.572,713,800——
2020-06-08$33.41$33.412,855,400——
2020-06-05$34.18$34.184,382,400——
2020-06-04$34.00$34.004,264,800——
2020-06-03$35.43$35.434,502,400——
2020-06-02$33.99$33.994,696,200——
2020-06-01$32.64$32.644,923,000——
2020-05-29$30.42$30.423,145,200——
2020-05-28$31.07$31.073,209,400——
2020-05-27$32.55$32.554,317,600——
2020-05-26$30.01$30.013,921,600——
2020-05-22$29.87$29.876,521,400——
2020-05-21$28.00$28.004,320,000——
2020-05-20$27.08$27.083,528,000——
2020-05-19$25.75$25.752,685,000——
2020-05-18$25.50$25.503,540,600——
2020-05-15$23.47$23.472,040,600——
2020-05-14$23.25$23.252,266,800——
2020-05-13$22.58$22.582,697,000——
2020-05-12$23.08$23.082,020,800——
2020-05-11$24.56$24.562,636,400——
2020-05-08$24.86$24.861,321,800——
2020-05-07$24.09$24.091,501,200——
2020-05-06$23.77$23.772,439,000——
2020-05-05$23.93$23.932,443,200——
2020-05-04$23.38$23.383,001,800——
2020-05-01$23.88$23.881,801,800——
2020-04-30$24.79$24.792,014,200——
2020-04-29$25.93$25.931,780,800——
2020-04-28$24.65$24.651,729,200——
2020-04-27$24.40$24.403,025,200——
2020-04-24$22.90$22.902,445,600——
2020-04-23$22.13$22.132,124,600——
2020-04-22$22.13$22.132,710,200——
2020-04-21$22.00$22.002,233,800——
2020-04-20$23.44$23.441,593,600——
2020-04-17$24.28$24.282,193,000——
2020-04-16$23.21$23.211,548,600——
2020-04-15$23.16$23.162,709,600——
2020-04-14$24.25$24.251,260,600——
2020-04-13$23.89$23.891,960,200——
2020-04-09$24.81$24.812,538,000——
2020-04-08$24.18$24.181,794,000——
2020-04-07$23.53$23.532,720,400——
2020-04-06$23.06$23.063,002,400——
2020-04-03$20.35$20.352,179,800——
2020-04-02$21.12$21.122,123,400——
2020-04-01$20.63$20.632,845,800——
2020-03-31$22.33$22.332,499,600——
2020-03-30$23.19$23.192,195,400——
2020-03-27$22.18$22.182,764,200——
2020-03-26$23.43$23.433,493,800——
2020-03-25$21.59$21.595,472,600——
2020-03-24$22.24$22.244,591,800——
2020-03-23$18.95$18.955,557,800——
2020-03-20$17.32$17.325,621,400——
2020-03-19$17.29$17.295,856,600——
2020-03-18$15.19$15.195,517,000——
2020-03-17$18.46$18.464,985,400——
2020-03-16$18.56$18.564,598,400——
2020-03-13$21.61$21.616,027,000——
2020-03-12$21.85$21.854,550,400——
2020-03-11$25.56$25.564,161,000——
2020-03-10$27.81$27.813,745,800——
2020-03-09$27.00$27.003,463,200——
2020-03-06$28.77$28.772,667,000——
2020-03-05$28.79$28.792,880,600——
2020-03-04$29.99$29.991,922,400——
2020-03-03$29.15$29.152,466,600——
2020-03-02$29.82$29.824,108,800——
2020-02-28$28.97$28.974,446,600——
2020-02-27$28.99$28.992,933,400——
2020-02-26$30.24$30.242,672,400——
2020-02-25$30.36$30.363,031,200——
2020-02-24$31.25$31.252,471,400——
2020-02-21$32.43$32.432,818,800——
2020-02-20$33.18$33.182,578,800——
2020-02-19$33.52$33.522,647,800——
2020-02-18$33.53$33.531,941,000——
2020-02-14$33.43$33.432,121,000——
2020-02-13$33.42$33.422,275,200——
2020-02-12$33.23$33.232,766,000——
2020-02-11$32.22$32.223,504,000——
2020-02-10$32.17$32.172,040,600——
2020-02-07$31.90$31.902,611,800——
2020-02-06$32.01$32.013,111,600——
2020-02-05$32.14$32.143,743,400——
2020-02-04$31.61$31.612,991,000——
2020-02-03$31.27$31.275,688,600——
2020-01-31$31.82$31.8215,122,400——
2020-01-30$29.56$29.564,557,000——
2020-01-29$29.43$29.432,845,800——
2020-01-28$29.17$29.173,721,800——
2020-01-27$29.22$29.222,399,400——
2020-01-24$29.61$29.613,453,000——
2020-01-23$29.17$29.173,202,200——
2020-01-22$29.22$29.223,262,200——
2020-01-21$29.17$29.174,034,400——
2020-01-17$28.92$28.923,081,000——
2020-01-16$28.78$28.782,889,000——
2020-01-15$28.14$28.142,440,800——
2020-01-14$28.08$28.082,347,200——
2020-01-13$27.97$27.962,226,600——
2020-01-10$27.50$27.501,674,000——
2020-01-09$28.22$28.223,331,800——
2020-01-08$28.14$28.143,392,400——
2020-01-07$28.86$28.862,517,600——
2020-01-06$29.08$29.081,774,800——
2020-01-03$28.91$28.911,890,600——
2020-01-02$28.70$28.701,627,200——