DECK Weekly Statistics
DECK weekly stock returns with week-by-week price performance and historical return data.
Deckers Outdoor Corp (DECK) company overview
Founded in 1973, California-based Deckers designs and sells casual and performance footwear, apparel, and accessories. In fiscal 2026, Ugg and Hoka accounted for 50% and 47% of total sales, respectively. The firm also markets a niche sandal brand Teva. Deckers produces most of its sales through wholesale partnerships but also operates e-commerce in more than 50 countries and has more than 200 company-operated stores, about half of which are outlets. The firm generated 58% of its fiscal 2026 sales in the United States.
| Period | Return % |
|---|---|
| 2017 | 1.92 |
| 2017 | 1.99 |
| 2017 | 1.22 |
| 2017 | -0.51 |
| 2017 | -19.65 |
| 2017 | 13.32 |
| 2017 | -0.23 |
| 2017 | 1.71 |
| 2017 | 2.7 |
| 2017 | -1.2 |
| 2017 | 0.89 |
| 2017 | 3.3 |
| 2017 | 7.57 |
| 2017 | -7.09 |
| 2017 | 0.32 |
| 2017 | 3.43 |
| 2017 | 1.33 |
| 2017 | 1.4 |
| 2017 | -2.65 |
| 2017 | -0.91 |
| 2017 | 14.05 |
| 2017 | 5.15 |
| 2017 | -1.27 |
| 2017 | -1.97 |
| 2017 | -2.43 |
| 2017 | 1.34 |
| 2017 | -2.19 |
| 2017 | -2.69 |
| 2017 | 1.66 |
| 2017 | -0.27 |
| 2017 | -2.11 |
| 2017 | 0.65 |
| 2017 | -2.58 |
| 2017 | 0 |
| 2017 | 3.21 |
| 2017 | -1.37 |
| 2017 | -1.67 |
| 2017 | -0.56 |
| 2017 | 7.85 |
| 2017 | 4.03 |
| 2017 | -7.5 |
| 2017 | 2.42 |
| 2017 | 9.62 |
| 2017 | -8.77 |
| 2017 | 3.92 |
| 2017 | 4.3 |
| 2017 | 3.18 |
| 2017 | 0.4 |
| 2017 | 1.97 |
| 2017 | -2.16 |
| 2017 | 3.28 |
| 2017 | 1.06 |
| 2018 | -0.23 |
| 2018 | 3.99 |
| 2018 | 2.52 |
| 2018 | 3.73 |
| 2018 | 5.26 |
| 2018 | -0.32 |
| 2018 | 1.28 |
| 2018 | 2.11 |
| 2018 | -0.12 |
| 2018 | 1.82 |
| 2018 | -3.2 |
| 2018 | -2.87 |
| 2018 | -0.53 |
| 2018 | 2.34 |
| 2018 | 2.93 |
| 2018 | -6.49 |
| 2018 | 3.89 |
| 2018 | 0.26 |
| 2018 | 4.36 |
| 2018 | 3.55 |
| 2018 | 2.93 |
| 2018 | 8 |
| 2018 | 4.92 |
| 2018 | -2.37 |
| 2018 | 0.61 |
| 2018 | -5.24 |
| 2018 | 0.85 |
| 2018 | -2.36 |
| 2018 | 5.09 |
| 2018 | -5.8 |
| 2018 | 3.39 |
| 2018 | 5.42 |
| 2018 | -1.97 |
| 2018 | -1.21 |
| 2018 | 2.63 |
| 2018 | -4.3 |
| 2018 | -3.91 |
| 2018 | -2.22 |
| 2018 | 6.58 |
| 2018 | -7.92 |
| 2018 | -4.71 |
| 2018 | 1.84 |
| 2018 | 8.68 |
| 2018 | 11.88 |
| 2018 | 1.31 |
| 2018 | -3.26 |
| 2018 | -5.54 |
| 2018 | 7.5 |
| 2018 | -11.55 |
| 2018 | 0.25 |
| 2018 | 1.14 |
| 2018 | 5.93 |
| 2019 | -5.89 |
| 2019 | -7.18 |
| 2019 | 5.15 |
| 2019 | 5.56 |
| 2019 | 14.69 |
| 2019 | -0.63 |
| 2019 | 2.78 |
| 2019 | -0.9 |
| 2019 | 1.78 |
| 2019 | -4.86 |
| 2019 | 0.17 |
| 2019 | -0.89 |
| 2019 | 4.61 |
| 2019 | -0.57 |
| 2019 | 3.65 |
| 2019 | 1.23 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 82.9 | 83.38 | 81.54 | 82.89 | — |
| 2026-10-08 | 80.14 | 83.02 | 79.96 | 82.56 | — |
| 2026-10-07 | 81.15 | 81.42 | 79.16 | 80.38 | — |
| 2026-10-06 | 80.83 | 82.14 | 79.2 | 81.66 | — |
| 2026-10-05 | 79.48 | 80.31 | 78.71 | 80.21 | — |
| 2026-10-02 | 79.5 | 79.82 | 78.29 | 79.12 | — |
| 2026-10-01 | 78.69 | 79.81 | 77.95 | 79.57 | — |
| 2026-09-30 | 78.3 | 78.58 | 77.2 | 78.14 | — |
| 2026-09-29 | 78.46 | 78.64 | 77.42 | 77.68 | — |
| 2026-09-28 | 78.21 | 79.11 | 77.68 | 78.36 | — |
| 2026-09-25 | 78.89 | 79.64 | 78.27 | 78.67 | — |
| 2026-09-24 | 78.83 | 79.53 | 78.02 | 78.68 | — |
| 2026-09-23 | 79.26 | 79.94 | 77.97 | 78.59 | — |
| 2026-09-21 | 79.38 | 80.77 | 77.93 | 80.23 | — |
| 2026-09-18 | 80 | 80.47 | 78.23 | 78.43 | — |
| 2026-09-17 | 79.36 | 80.2 | 77.4 | 79.71 | — |
| 2026-09-16 | 78.21 | 79.92 | 77.72 | 77.96 | — |
| 2026-09-15 | 80.3 | 80.54 | 77.36 | 77.51 | — |
| 2026-09-14 | 80.21 | 81.14 | 78.8 | 80.54 | — |
| 2026-09-11 | 81.08 | 81.99 | 81.12 | 81.27 | — |
| 2026-09-10 | 80 | 80.46 | 79.34 | 79.88 | — |
| 2026-09-09 | 81.16 | 82.49 | 80.11 | 80.23 | — |
| 2026-09-08 | 85.73 | 86.33 | 82.27 | 82.6 | — |
| 2026-09-04 | 83.87 | 85.95 | 84.15 | 85.81 | — |
| 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 | 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 | — |
| 2026-07-21 | 104.03 | 104.71 | 102.83 | 103.31 | — |
| 2026-07-20 | 105.9 | 106.39 | 103.1 | 104.04 | — |
| 2026-07-17 | 107.39 | 110.23 | 105.96 | 106.49 | — |
| 2026-07-16 | 107.03 | 109.9 | 106.01 | 109.03 | — |
| 2026-07-15 | 107.99 | 108.84 | 106.47 | 106.53 | — |
| 2026-07-14 | 108.59 | 108.95 | 106.29 | 106.6 | — |
| 2026-07-13 | 108.72 | 110.78 | 107.37 | 107.8 | — |
| 2026-07-10 | 105.3 | 107.09 | 104.35 | 105.99 | — |
| 2026-07-09 | 102.34 | 105.19 | 102.02 | 104.26 | — |
| 2026-07-08 | 103.6 | 104.72 | 100.35 | 102.22 | — |
| 2026-07-07 | 105.9 | 107.34 | 105 | 106.08 | — |
| 2026-07-06 | 104.34 | 106.2 | 102.11 | 105.67 | — |
| 2026-07-02 | 101.86 | 106.2 | 101.93 | 104.69 | — |
| 2026-07-01 | 100 | 101.73 | 99.32 | 100.33 | — |
| 2026-06-30 | 100.39 | 101.22 | 98.78 | 99.29 | — |
| 2026-06-29 | 104.99 | 105.39 | 100.69 | 101.28 | — |
| 2026-06-26 | 102.32 | 104.92 | 102.11 | 104.56 | — |
| 2026-06-25 | 104.84 | 106.16 | 101.1 | 102.59 | — |
| 2026-06-24 | 103.5 | 107.03 | 103.47 | 105.7 | — |
| 2026-06-23 | 103.59 | 104.92 | 102.92 | 103.63 | — |
| 2026-06-22 | 107.97 | 108.4 | 103.58 | 105.57 | — |
| 2026-06-18 | 108 | 110.59 | 107.39 | 109.11 | — |
| 2026-06-17 | 110.23 | 111.92 | 105.57 | 105.72 | — |
| 2026-06-16 | 112.88 | 114.82 | 110.1 | 110.17 | — |
| 2026-06-15 | 115 | 116.06 | 112.25 | 112.5 | — |
| 2026-06-12 | 116.5 | 116.49 | 113.71 | 113.83 | — |
| 2026-06-11 | 111.76 | 114.4 | 110.97 | 114.37 | — |
| 2026-06-10 | 111.91 | 112.68 | 110.05 | 111.18 | — |
| 2026-06-09 | 111.38 | 115 | 110.21 | 112.48 | — |
| 2026-06-05 | 108.01 | 109.68 | 107.22 | 108.13 | — |
| 2026-06-04 | 108.79 | 109.38 | 107.17 | 108.96 | — |
| 2026-06-03 | 108.56 | 109.93 | 105.13 | 107.36 | — |
| 2026-06-02 | 110.72 | 112.75 | 110.46 | 110.79 | — |
| 2026-06-01 | 112.43 | 113.5 | 110.05 | 110.82 | — |
| 2026-05-29 | 114.79 | 115.25 | 113.12 | 113.85 | — |
| 2026-05-28 | 113.56 | 115.63 | 111.33 | 114.31 | — |
| 2026-05-27 | 112.65 | 115.82 | 112.65 | 114.37 | — |
| 2026-05-22 | 102.05 | 106.8 | 99.38 | 106.67 | — |
| 2026-05-21 | 98.35 | 102.99 | 97.18 | 102.62 | — |
| 2026-05-20 | 93.91 | 98.25 | 92.31 | 98.24 | — |
| 2026-05-19 | 94.4 | 95.72 | 93.06 | 94.27 | — |
| 2026-05-18 | 93.61 | 96.76 | 93.28 | 94.61 | — |
| 2026-05-15 | 94.68 | 95.09 | 92.98 | 93.56 | — |
| 2026-05-14 | 95.02 | 95.75 | 94.1 | 94.97 | — |
| 2026-05-13 | 94.69 | 95.67 | 93.75 | 93.93 | — |
| 2026-05-12 | 95.95 | 95.96 | 94.33 | 94.89 | — |
| 2026-05-11 | 99.41 | 99.41 | 96.29 | 96.65 | — |
| 2026-05-08 | 101.94 | 102.18 | 99.23 | 100.42 | — |
| 2026-05-07 | 104.92 | 105.97 | 102.2 | 102.72 | — |
| 2026-05-06 | 102.95 | 104.69 | 101.01 | 103.92 | — |
| 2026-05-05 | 97.74 | 99.5 | 96.78 | 98.54 | — |
| 2026-05-04 | 99.65 | 100.49 | 97.01 | 97.65 | — |
| 2026-05-01 | 103.12 | 103.75 | 100.43 | 100.88 | — |
| 2026-04-30 | 101.17 | 103.73 | 101.1 | 102.2 | — |
| 2026-04-29 | 105.44 | 105.94 | 100.44 | 101.34 | — |
| 2026-04-28 | 107.27 | 107.93 | 105.67 | 106.18 | — |
| 2026-04-27 | 108.7 | 109.15 | 106.56 | 106.77 | — |
| 2026-04-24 | 107.7 | 109.33 | 107.42 | 108.53 | — |
| 2026-04-23 | 106.99 | 107.96 | 105.5 | 107.71 | — |
| 2026-04-22 | 110.53 | 110.56 | 107.07 | 107.69 | — |
| 2026-04-21 | 110.8 | 112.78 | 109.83 | 110.17 | — |
| 2026-04-20 | 111.78 | 113.66 | 109.34 | 111.06 | — |
| 2026-04-17 | 110.7 | 113.87 | 110.59 | 112.5 | — |
| 2026-04-16 | 109.45 | 110.91 | 108.24 | 108.33 | — |
| 2026-04-15 | 108.56 | 110.32 | 108.15 | 108.87 | — |
| 2026-04-14 | 108.67 | 110.34 | 107.47 | 107.81 | — |