Download DECK daily OHLC history, export CSV, and review long-term price data.
Deckers Brands (DECK) — OHLC preview (1993-10-15 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 84.47 | 85.38 | 83.69 | 83.76 | — |
| 2026-09-01 | 86.34 | 86.93 | 83.93 | 84.58 | — |
| 2026-08-31 | 87.61 | 87.96 | 86.51 | 87.08 | — |
| 2026-08-27 | 89.15 | 89.49 | 86.11 | 86.33 | — |
| 2026-08-26 | 88.79 | 89.78 | 88.38 | 89.47 | — |
| 2026-08-25 | 89.51 | 89.72 | 88.2 | 88.74 | — |
| 2026-08-24 | 92.01 | 93.09 | 90.82 | 92.08 | — |
| 2026-08-21 | 89.73 | 91.68 | 89.06 |
| 2026-09-02 | 84.5 | 85.4 | 83.7 | 83.8 | -0.8% |
| 2026-09-01 | 86.3 | 86.9 | 83.9 | 84.6 | -2.0% |
| 2026-08-31 | 87.6 | 88.0 | 86.5 | 87.1 | -0.6% |
| 2026-08-27 | 89.2 | 89.5 | 86.1 | 86.3 | -3.2% |
| 2026-08-26 | 88.8 | 89.8 | 88.4 | 89.5 | +0.8% |
| 2026-08-25 | 89.5 | 89.7 | 88.2 | 88.7 | -0.9% |
| 2026-08-24 | 92.0 | 93.1 | 90.8 | 92.1 | +0.1% |
| 2026-08-21 | 89.7 | 91.7 | 89.1 | 91.7 | +2.2% |
| 2026-08-20 | 90.0 | 90.3 | 88.2 | 88.9 | -1.3% |
| 2026-08-19 | 90.0 | 92.2 | 90.3 | 91.6 | +1.8% |
| 2026-08-18 | 90.7 | 91.9 | 89.5 | 89.5 | -1.3% |
| 2026-08-17 | 92.0 | 92.4 | 89.7 | 90.1 | -2.1% |
| 2026-08-14 | 92.5 | 94.3 | 92.3 | 93.1 | +0.6% |
| 2026-08-13 | 92.5 | 93.7 | 91.7 | 93.3 | +0.9% |
| 2026-08-12 | 93.8 | 94.3 | 91.1 | 91.2 | -2.8% |
| 2026-08-11 | 95.0 | 95.4 | 93.1 | 93.8 | -1.2% |
| 2026-08-10 | 98.2 | 98.2 | 95.0 | 97.4 | -0.8% |
| 2026-08-07 | 97.0 | 98.6 | 96.8 | 97.5 | +0.5% |
| 2026-08-06 | 99.0 | 99.8 | 97.7 | 97.9 | -1.2% |
| 2026-08-05 | 100.5 | 101.7 | 99.1 | 99.3 | -1.2% |
| 2026-08-04 | 99.8 | 101.2 | 99.5 | 99.9 | +0.1% |
| 2026-08-03 | 99.4 | 101.2 | 97.9 | 99.5 | +0.1% |
| 2026-07-31 | 98.8 | 99.7 | 96.8 | 96.9 | -1.9% |
| 2026-07-30 | 101.7 | 102.2 | 98.0 | 99.7 | -2.0% |
| 2026-07-29 | 102.2 | 104.9 | 101.4 | 103.5 | +1.3% |
| 2026-07-28 | 99.1 | 104.2 | 99.3 | 103.9 | +4.8% |
| 2026-07-27 | 98.7 | 100.0 | 97.7 | 97.7 | -1.0% |
| 2026-07-24 | 94.0 | 97.1 | 91.8 | 96.0 | +2.2% |
| 2026-07-23 | 100.8 | 102.3 | 94.7 | 96.2 | -4.5% |
| 2026-07-22 | 103.8 | 103.9 | 101.3 | 102.5 | -1.3% |
| 91.68 |
| — |
| 2026-08-20 | 90 | 90.34 | 88.15 | 88.86 | — |
| 2026-08-19 | 89.98 | 92.2 | 90.28 | 91.57 | — |
| 2026-08-18 | 90.66 | 91.86 | 89.46 | 89.51 | — |
| 2026-08-17 | 92 | 92.36 | 89.7 | 90.11 | — |
| 2026-08-14 | 92.5 | 94.32 | 92.3 | 93.09 | — |
| 2026-08-13 | 92.5 | 93.69 | 91.68 | 93.3 | — |
| 2026-08-12 | 93.78 | 94.33 | 91.08 | 91.2 | — |
| 2026-08-11 | 95 | 95.35 | 93.11 | 93.84 | — |
| 2026-08-10 | 98.18 | 98.18 | 95.03 | 97.44 | — |
| 2026-08-07 | 96.98 | 98.57 | 96.78 | 97.46 | — |
| 2026-08-06 | 99.02 | 99.8 | 97.74 | 97.87 | — |
| 2026-08-05 | 100.52 | 101.67 | 99.13 | 99.31 | — |
| 2026-08-04 | 99.82 | 101.16 | 99.49 | 99.87 | — |
| 2026-08-03 | 99.43 | 101.15 | 97.89 | 99.5 | — |
| 2026-07-31 | 98.75 | 99.73 | 96.82 | 96.88 | — |
| 2026-07-30 | 101.73 | 102.17 | 98.03 | 99.69 | — |
| 2026-07-29 | 102.21 | 104.88 | 101.38 | 103.54 | — |
| 2026-07-28 | 99.13 | 104.24 | 99.28 | 103.92 | — |
| 2026-07-27 | 98.69 | 99.97 | 97.7 | 97.73 | — |
| 2026-07-24 | 94 | 97.1 | 91.8 | 96.04 | — |
| 2026-07-23 | 100.8 | 102.25 | 94.72 | 96.23 | — |
| 2026-07-22 | 103.8 | 103.89 | 101.25 | 102.47 | — |