Deckers Outdoor Stock Price History
NYSE: DECKConsumer DiscretionaryShoe ManufacturingUSD
82.91+2.53 (+3.14%)
Market open · Delayed 15 min · as of Oct 8, 3:37 PM ET
DECK price history at a glance
The price history for Deckers Outdoor (DECK) on this page begins on October 11, 1993, when the stock closed at $1.22; it most recently closed at $80.38 on October 5, 2026. The highest price in this record is $223.98, reached on January 27, 2025; the latest close is 64.1% below that peak. Across the 32 complete calendar years in the table, DECK finished higher in 21 and lower in 11. Its best year was 2003 (+498.4%) and its worst was 1998 (-71.8%).
Over roughly 33 years the share price changed +6476.7%, a 13.5% compound annual price return (excluding dividends). In the last 12 months alone, DECK has lost 18.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $223.98
- Date of high
- Jan 27, 2025
- Low since 1993
- $0.0694
- Date of low
- Dec 7, 1998
- 52-week high
- $122.29
- 52-week low
- $77.20
- IPO year
- 1993
- Last close
- $80.38
DECK returns
1 week
+2.87%
1 month
-2.69%
3 months
-21.37%
6 months
-24.42%
Year to date
-22.47%
1 year
-17.96%
3 years
-2.06%
5 years
+34.61%
DECK price return, excluding dividends.
DECK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 80.38 | -24.73% |
| 2025 | 106.79 | -48.47% |
| 2024 | 207.25 | +86.03% |
| 2023 | 111.41 | +67.46% |
| 2022 | 66.53 | +8.97% |
| 2021 | 61.05 | +27.73% |
| 2020 | 47.80 | +65.33% |
| 2019 | 28.91 | +42.43% |
| 2018 | 20.30 | +51.76% |
| 2017 | 13.38 | +44.88% |
| 2016 | 9.23 | +17.35% |
| 2015 | 7.87 | -47.40% |
| 2014 | 14.96 | +4.68% |
| 2013 | 14.29 | +115.45% |
| 2012 | 6.63 | -47.35% |
| 2011 | 12.60 | -5.23% |
| 2010 | 13.29 | +135.18% |
| 2009 | 5.65 | +21.22% |
| 2008 | 4.66 | -40.90% |
| 2007 | 7.89 | +136.84% |
| 2006 | 3.33 | +117.06% |
| 2005 | 1.53 | -41.22% |
| 2004 | 2.61 | +127.56% |
| 2003 | 1.15 | +498.44% |
| 2002 | 0.1917 | -19.92% |
| 2001 | 0.2394 | -17.93% |
| 2000 | 0.2917 | +100.07% |
| 1999 | 0.1458 | +20.00% |
| 1998 | 0.1215 | -71.78% |
| 1997 | 0.4306 | +10.72% |
| 1996 | 0.3889 | +21.76% |
| 1995 | 0.3194 | -54.00% |
| 1994 | 0.6944 | -30.56% |
| 1993* | 1.00 | -18.18% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
DECK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 81.15 | 81.42 | 79.16 | 80.38 | -1.57% | |
| 80.83 | 82.14 | 79.20 | 81.66 | +1.81% | |
| 79.48 | 80.31 | 78.72 | 80.21 | +1.38% | |
| 79.50 | 79.90 | 78.30 | 79.12 | -0.57% | |
| 78.69 | 79.81 | 77.94 | 79.57 | +1.83% | |
| 78.30 | 78.59 | 77.20 | 78.14 | +0.59% | |
| 78.46 | 78.70 | 77.42 | 77.68 | -0.87% | |
| 78.21 | 79.12 | 77.68 | 78.36 | -0.39% | |
| 78.89 | 79.65 | 78.25 | 78.67 | -0.01% | |
| 78.83 | 79.53 | 78.02 | 78.68 | +0.11% | |
| 79.26 | 79.95 | 77.97 | 78.59 | -1.55% | |
| 82.93 | 83.00 | 79.58 | 79.83 | -0.50% | |
| 79.38 | 80.77 | 77.93 | 80.23 | +2.30% | |
| 80.00 | 80.47 | 78.22 | 78.43 | -1.61% | |
| 79.36 | 80.20 | 77.39 | 79.71 | +2.24% | |
| 78.21 | 79.94 | 77.73 | 77.96 | +0.58% | |
| 80.30 | 80.54 | 77.37 | 77.51 | -3.76% | |
| 80.21 | 81.16 | 78.80 | 80.54 | -0.90% | |
| 81.08 | 81.99 | 81.08 | 81.27 | +1.74% | |
| 80.00 | 80.46 | 79.34 | 79.88 | -0.44% | |
| 81.16 | 82.49 | 80.11 | 80.23 | -2.87% | |
| 85.73 | 86.33 | 82.27 | 82.60 | -3.74% | |
| 83.87 | 85.95 | 83.87 | 85.81 | +1.55% | |
| 84.00 | 85.03 | 83.25 | 84.50 | +0.88% | |
| 84.48 | 85.38 | 83.70 | 83.76 | -0.97% | |
| 86.34 | 86.93 | 83.93 | 84.58 | -2.87% | |
| 87.61 | 87.96 | 86.48 | 87.08 | -0.77% | |
| 87.17 | 88.67 | 86.52 | 87.76 | +1.66% | |
| 89.15 | 89.49 | 86.11 | 86.33 | -3.51% | |
| 88.79 | 89.78 | 88.38 | 89.47 | +0.82% | |
| 89.51 | 89.72 | 88.20 | 88.74 | -3.63% | |
| 92.01 | 93.09 | 90.82 | 92.08 | +0.44% | |
| 89.73 | 91.68 | 89.06 | 91.68 | +3.17% | |
| 90.00 | 90.56 | 88.13 | 88.86 | -2.96% | |
| 89.98 | 92.20 | 89.98 | 91.57 | +2.30% | |
| 90.66 | 91.87 | 89.46 | 89.51 | -0.67% | |
| 92.00 | 92.39 | 89.68 | 90.11 | -3.20% | |
| 92.50 | 94.33 | 92.30 | 93.09 | -0.23% | |
| 92.50 | 93.69 | 91.66 | 93.30 | +2.30% | |
| 93.78 | 94.37 | 91.08 | 91.20 | -2.81% | |
| 95.00 | 95.76 | 93.11 | 93.84 | -3.69% | |
| 98.18 | 98.18 | 95.03 | 97.44 | -0.02% | |
| 96.98 | 98.58 | 96.78 | 97.46 | -0.42% | |
| 99.02 | 99.80 | 97.74 | 97.87 | -1.45% | |
| 100.52 | 101.67 | 99.13 | 99.31 | -0.56% | |
| 99.82 | 101.16 | 99.49 | 99.87 | +0.37% | |
| 99.43 | 101.15 | 97.89 | 99.50 | +2.70% | |
| 98.75 | 99.73 | 96.82 | 96.88 | -2.82% | |
| 101.73 | 102.17 | 98.02 | 99.69 | -3.72% | |
| 102.21 | 104.88 | 101.38 | 103.54 | -0.37% | |
| 99.13 | 104.24 | 99.13 | 103.92 | +6.33% | |
| 98.69 | 100.00 | 97.70 | 97.73 | +1.76% | |
| 94.01 | 97.11 | 91.80 | 96.04 | -0.20% | |
| 100.80 | 102.25 | 94.72 | 96.23 | -6.09% | |
| 103.80 | 104.49 | 101.24 | 102.47 | -0.81% | |
| 104.03 | 104.76 | 102.83 | 103.31 | -0.70% | |
| 105.90 | 106.39 | 103.10 | 104.04 | -2.30% | |
| 107.39 | 110.30 | 105.96 | 106.49 | -2.33% | |
| 107.03 | 109.90 | 106.01 | 109.03 | +2.35% | |
| 107.99 | 108.84 | 106.46 | 106.53 | -0.07% | |
| 108.59 | 108.95 | 106.29 | 106.60 | -1.11% | |
| 108.73 | 110.78 | 107.37 | 107.80 | +1.71% | |
| 105.30 | 107.09 | 104.19 | 105.99 | +1.66% | |
| 102.34 | 105.22 | 102.02 | 104.26 | +2.00% | |
| 103.60 | 104.73 | 100.35 | 102.22 | -3.64% | |
| 105.90 | 107.34 | 105.00 | 106.08 | +0.39% | |
| 104.34 | 106.20 | 102.12 | 105.67 | +0.94% | |
| 101.86 | 106.20 | 101.86 | 104.69 | +4.35% | |
| 100.00 | 101.73 | 99.32 | 100.33 | +1.05% | |
| 100.39 | 101.22 | 98.78 | 99.29 | -1.96% | |
| 104.99 | 105.39 | 100.68 | 101.28 | -3.14% | |
| 102.32 | 104.94 | 102.00 | 104.56 | +1.92% | |
| 104.84 | 106.16 | 101.10 | 102.59 | -2.94% | |
| 103.51 | 107.03 | 103.47 | 105.70 | +2.00% | |
| 103.59 | 104.92 | 102.92 | 103.63 | -1.84% | |
| 107.97 | 108.40 | 103.58 | 105.57 | -3.24% | |
| 108.00 | 110.59 | 107.40 | 109.11 | +3.21% | |
| 110.23 | 111.92 | 105.55 | 105.72 | -4.04% | |
| 112.88 | 114.82 | 110.10 | 110.17 | -2.07% | |
| 115.00 | 116.06 | 112.25 | 112.50 | -1.17% | |
| 116.50 | 116.50 | 113.68 | 113.83 | -0.47% | |
| 111.76 | 114.41 | 110.85 | 114.37 | +2.87% | |
| 111.91 | 112.68 | 110.05 | 111.18 | -1.16% | |
| 111.38 | 115.00 | 110.21 | 112.48 | +2.51% | |
| 107.96 | 111.25 | 107.50 | 109.73 | +1.48% | |
| 108.01 | 109.78 | 107.21 | 108.13 | -0.76% | |
| 108.79 | 109.38 | 107.17 | 108.96 | +1.49% | |
| 108.56 | 109.93 | 105.13 | 107.36 | -3.10% | |
| 110.72 | 112.75 | 110.46 | 110.79 | -0.03% | |
| 112.43 | 113.50 | 110.05 | 110.82 | -2.66% | |
| 114.79 | 115.25 | 113.12 | 113.85 | -0.40% | |
| 113.56 | 115.63 | 111.33 | 114.31 | -0.05% | |
| 112.65 | 115.83 | 112.65 | 114.37 | +2.63% | |
| 107.50 | 111.49 | 105.00 | 111.44 | +4.47% | |
| 102.05 | 106.80 | 99.38 | 106.67 | +3.95% | |
| 98.35 | 102.99 | 97.18 | 102.62 | +4.46% | |
| 93.91 | 98.25 | 92.31 | 98.24 | +4.21% | |
| 94.40 | 95.72 | 93.06 | 94.27 | -0.36% | |
| 93.61 | 96.80 | 93.28 | 94.61 | +1.12% | |
| 94.68 | 95.09 | 92.98 | 93.56 | -1.48% | |
| 95.02 | 95.75 | 94.09 | 94.97 | +1.11% | |
| 94.69 | 95.67 | 93.75 | 93.93 | -1.01% | |
| 95.95 | 95.96 | 94.33 | 94.89 | -1.82% | |
| 99.41 | 99.43 | 96.29 | 96.65 | -3.75% | |
| 101.94 | 102.62 | 99.23 | 100.42 | -2.24% | |
| 104.92 | 106.01 | 102.20 | 102.72 | -1.15% | |
| 102.95 | 104.69 | 101.01 | 103.92 | +5.46% | |
| 97.74 | 99.50 | 96.78 | 98.54 | +0.91% | |
| 99.65 | 100.49 | 97.00 | 97.65 | -3.20% | |
| 103.12 | 103.76 | 100.38 | 100.88 | -1.29% | |
| 101.17 | 103.73 | 101.10 | 102.20 | +0.85% | |
| 105.44 | 105.94 | 100.44 | 101.34 | -4.56% | |
| 107.27 | 107.93 | 105.67 | 106.18 | -0.55% | |
| 108.70 | 109.15 | 106.56 | 106.77 | -1.62% | |
| 107.70 | 109.34 | 107.40 | 108.53 | +0.76% | |
| 106.99 | 107.96 | 105.50 | 107.71 | +0.02% | |
| 110.53 | 110.56 | 107.07 | 107.69 | -2.25% | |
| 110.80 | 112.78 | 109.83 | 110.17 | -0.80% | |
| 111.78 | 113.66 | 109.29 | 111.06 | -1.28% | |
| 110.70 | 113.87 | 110.59 | 112.50 | +3.85% | |
| 109.45 | 110.91 | 108.24 | 108.33 | -0.50% | |
| 108.56 | 110.32 | 108.15 | 108.87 | +0.98% | |
| 108.67 | 110.34 | 107.47 | 107.81 | -0.31% | |
| 107.68 | 108.65 | 106.67 | 108.14 | +0.26% | |
| 110.30 | 110.99 | 107.00 | 107.86 | -1.74% | |
| 106.00 | 110.44 | 105.07 | 109.77 | +3.22% | |
| 105.58 | 107.36 | 105.34 | 106.35 | +6.07% | |
| 101.46 | 102.38 | 99.43 | 100.26 | -1.36% | |
| 97.95 | 101.77 | 97.54 | 101.64 | +3.39% | |
| 98.89 | 101.16 | 97.60 | 98.31 | -2.58% | |
| 98.78 | 103.43 | 98.01 | 100.91 | +0.82% | |
| 96.58 | 100.51 | 96.30 | 100.09 | +5.39% | |
| 94.31 | 95.50 | 93.43 | 94.97 | +0.98% | |
| 93.54 | 94.95 | 92.56 | 94.05 | +0.38% | |
| 99.75 | 101.34 | 93.42 | 93.69 | -6.36% | |
| 102.49 | 103.18 | 98.85 | 100.05 | -1.32% | |
| 101.47 | 101.95 | 100.00 | 101.39 | -1.03% | |
| 103.07 | 103.69 | 101.10 | 102.45 | +2.01% | |
| 103.88 | 105.19 | 99.56 | 100.43 | -4.27% | |
| 103.50 | 106.37 | 103.08 | 104.91 | +0.35% | |
| 104.05 | 107.39 | 104.01 | 104.54 | -0.16% | |
| 102.58 | 104.76 | 102.51 | 104.71 | +2.95% | |
| 101.68 | 102.87 | 99.98 | 101.71 | +0.92% | |
| 101.31 | 103.37 | 100.71 | 100.78 | +0.09% | |
| 100.95 | 103.13 | 100.36 | 100.69 | -1.98% | |
| 106.18 | 106.65 | 102.12 | 102.72 | -2.41% | |
| 104.58 | 107.31 | 103.08 | 105.26 | +0.90% | |
| 102.18 | 104.54 | 99.93 | 104.32 | +0.07% | |
| 106.96 | 107.38 | 103.73 | 104.25 | -3.10% | |
| 107.65 | 110.00 | 106.69 | 107.58 | -1.07% | |
| 109.86 | 110.41 | 107.43 | 108.74 | -1.02% | |
| 109.77 | 110.62 | 106.78 | 109.86 | -4.06% | |
| 115.05 | 116.20 | 112.60 | 114.51 | -2.35% | |
| 117.20 | 118.50 | 115.60 | 117.27 | -1.79% | |
| 119.86 | 121.26 | 118.86 | 119.41 | -0.01% | |
| 120.40 | 122.10 | 118.71 | 119.42 | -1.26% | |
| 118.99 | 120.97 | 117.77 | 120.94 | +2.34% | |
| 117.89 | 119.00 | 114.53 | 118.17 | -0.44% | |
| 119.52 | 122.29 | 116.52 | 118.69 | +0.53% | |
| 118.39 | 119.67 | 117.12 | 118.07 | -0.69% | |
| 116.34 | 119.16 | 115.60 | 118.89 | +1.31% | |
| 116.37 | 118.67 | 115.20 | 117.35 | +1.40% | |
| 116.02 | 116.83 | 113.40 | 115.73 | -0.25% | |
| 117.32 | 119.57 | 114.81 | 116.02 | +0.57% | |
| 115.95 | 116.99 | 114.45 | 115.36 | -0.13% | |
| 115.49 | 116.43 | 114.23 | 115.51 | +0.88% | |
| 115.78 | 116.42 | 114.23 | 114.50 | -0.82% | |
| 111.42 | 115.59 | 111.42 | 115.45 | +3.85% | |
| 111.77 | 114.07 | 110.05 | 111.17 | -0.96% | |
| 113.76 | 115.00 | 110.96 | 112.25 | -0.96% | |
| 116.23 | 117.09 | 111.67 | 113.34 | -2.50% | |
| 119.00 | 119.00 | 113.50 | 116.25 | -2.59% | |
| 114.90 | 119.65 | 110.51 | 119.34 | +19.46% | |
| 98.02 | 100.26 | 97.00 | 99.90 | +2.34% | |
| 101.08 | 101.59 | 97.12 | 97.62 | -2.54% | |
| 102.00 | 102.59 | 99.00 | 100.16 | -1.13% | |
| 98.88 | 102.01 | 98.88 | 101.30 | +1.32% | |
| 101.67 | 102.01 | 99.60 | 99.98 | -1.61% | |
| 102.33 | 103.93 | 100.86 | 101.62 | -0.31% | |
| 99.41 | 103.15 | 98.71 | 101.94 | +4.04% | |
| 99.95 | 101.26 | 97.66 | 97.98 | -2.69% | |
| 102.24 | 102.64 | 99.99 | 100.69 | -2.31% | |
| 101.71 | 103.92 | 99.82 | 103.07 | +1.65% | |
| 101.50 | 103.00 | 99.88 | 101.40 | -0.30% | |
| 102.36 | 103.52 | 100.42 | 101.71 | -0.10% | |
| 102.54 | 103.00 | 100.86 | 101.81 | -1.88% | |
| 107.59 | 108.40 | 102.17 | 103.76 | -3.35% | |
| 102.54 | 109.37 | 102.01 | 107.36 | +4.19% | |
| 101.00 | 105.40 | 100.50 | 103.04 | -4.11% | |
| 108.00 | 108.93 | 106.34 | 107.46 | -0.59% | |
| 107.38 | 108.97 | 107.30 | 108.10 | +1.23% | |
| 104.31 | 107.10 | 104.00 | 106.79 | +3.01% | |
| 104.65 | 104.88 | 103.55 | 103.67 | -1.29% | |
| 104.45 | 105.81 | 104.11 | 105.03 | +1.27% | |
| 102.89 | 104.55 | 102.89 | 103.71 | +0.60% | |
| 100.69 | 103.09 | 100.53 | 103.09 | +2.12% | |
| 100.91 | 102.15 | 100.59 | 100.95 | +0.27% | |
| 101.70 | 101.89 | 99.50 | 100.68 | -1.21% | |
| 100.00 | 102.27 | 99.57 | 101.91 | +2.45% | |
| 98.89 | 100.60 | 97.92 | 99.47 | -1.07% | |
| 102.28 | 104.55 | 100.35 | 100.55 | -1.80% | |
| 104.10 | 105.05 | 102.23 | 102.39 | -1.74% | |
| 104.00 | 105.84 | 103.70 | 104.20 | +0.20% | |
| 102.44 | 104.51 | 100.44 | 103.99 | +2.78% | |
| 102.41 | 103.09 | 100.92 | 101.18 | -0.18% | |
| 100.00 | 102.34 | 99.65 | 101.36 | +0.65% | |
| 99.74 | 101.65 | 99.12 | 100.71 | -0.10% | |
| 100.57 | 101.44 | 98.85 | 100.81 | -0.40% | |
| 99.39 | 101.24 | 99.00 | 101.21 | +1.51% | |
| 96.50 | 99.74 | 96.18 | 99.70 | +3.58% | |
| 95.23 | 96.31 | 94.26 | 96.25 | +1.35% | |
| 92.35 | 95.98 | 91.80 | 94.97 | +3.49% | |
| 92.07 | 92.93 | 91.44 | 91.77 | -0.27% | |
| 87.55 | 92.62 | 87.50 | 92.02 | +4.53% | |
| 87.65 | 89.10 | 87.12 | 88.03 | +0.96% | |
| 85.03 | 87.89 | 84.60 | 87.19 | +2.01% | |
| 83.38 | 86.35 | 83.15 | 85.47 | +2.81% | |
| 84.75 | 85.00 | 83.07 | 83.13 | -2.35% | |
| 82.01 | 86.09 | 81.63 | 85.13 | +4.48% | |
| 82.96 | 84.43 | 81.40 | 81.48 | -1.84% | |
| 83.98 | 84.26 | 82.65 | 83.01 | -0.91% | |
| 81.83 | 84.49 | 80.93 | 83.77 | +3.78% | |
| 82.79 | 82.82 | 80.23 | 80.72 | -2.54% | |
| 82.25 | 83.35 | 82.00 | 82.82 | -0.34% | |
| 83.80 | 85.96 | 83.00 | 83.10 | -1.53% | |
| 84.92 | 86.69 | 84.16 | 84.39 | +2.03% | |
| 80.70 | 83.44 | 80.41 | 82.71 | +3.59% | |
| 82.47 | 82.60 | 79.55 | 79.84 | -2.36% | |
| 79.07 | 82.25 | 79.07 | 81.77 | +2.46% | |
| 81.31 | 81.58 | 79.32 | 79.81 | -2.44% | |
| 79.48 | 82.68 | 78.91 | 81.81 | +2.85% | |
| 80.10 | 80.25 | 79.15 | 79.54 | -1.95% | |
| 81.50 | 81.50 | 78.98 | 81.12 | -0.47% | |
| 81.46 | 82.08 | 80.30 | 81.50 | +0.75% | |
| 83.58 | 83.58 | 80.64 | 80.89 | -3.52% | |
| 87.31 | 87.60 | 83.63 | 83.84 | -4.30% | |
| 90.50 | 90.58 | 86.68 | 87.61 | -3.16% | |
| 88.30 | 90.74 | 88.21 | 90.47 | +4.06% | |
| 88.50 | 90.95 | 86.83 | 86.94 | -15.21% | |
| 101.26 | 104.08 | 100.93 | 102.54 | +1.64% | |
| 102.80 | 103.56 | 100.21 | 100.89 | -2.01% | |
| 101.58 | 104.10 | 100.86 | 102.96 | +2.76% | |
| 100.33 | 102.53 | 100.06 | 100.19 | +0.37% | |
| 97.38 | 100.51 | 97.32 | 99.82 | +0.77% | |
| 97.67 | 99.24 | 96.82 | 99.06 | +2.72% | |
| 100.02 | 100.63 | 96.17 | 96.44 | -2.86% | |
| 97.00 | 99.67 | 96.45 | 99.28 | +0.99% | |
| 95.75 | 98.53 | 95.75 | 98.31 | +3.41% | |
| 98.23 | 98.76 | 94.37 | 95.07 | -3.82% | |
| 101.63 | 102.10 | 98.38 | 98.85 | -2.69% | |
| 99.27 | 101.95 | 98.95 | 101.58 | +3.67% | |
| 102.38 | 102.47 | 97.34 | 97.98 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DECK chart for longer ranges.