| Date | Open | High | Low | Close | Day volume, shares |
|---|---|---|---|---|---|
| 30 October 2026 | 83.00 | 83.54 | 81.56 | 81.99 | 3M |
| 29 October 2026 | 81.82 | 83.15 | 80.80 | 82.76 | 3M |
| 28 October 2026 | 79.78 | 80.96 |
The series is stated in the current share scale after splits; dividends are not included in the price
Deckers owns two very different footwear brands: sheepskin UGG boots and HOKA running shoes.
The first brand was for decades considered a single-season fad and has lived through several cycles of neglect and revival. The company learned to manage that: it limits supply, avoids markdowns and holds price rather than flooding the market on a wave of demand.
The second brand grew from niche footwear for ultramarathon runners into mainstream running shoes and became the main source of growth. Both are increasingly sold direct, bypassing retail chains, which raises the mark-up and yields customer data. Risks: fashion, dependence on two brands and import tariffs. The company pays no dividend but buys back stock.
| 79.18 |
| 80.74 |
| 3M |
| 27 October 2026 | 80.00 | 80.63 | 78.80 | 80.54 | 4M |
| 26 October 2026 | 81.72 | 82.05 | 78.63 | 80.37 | 4M |
| 23 October 2026 | 80.44 | 83.70 | 78.12 | 81.09 | 9M |
| 22 October 2026 | 84.55 | 87.92 | 84.21 | 85.28 | 8M |
| 21 October 2026 | 86.71 | 86.71 | 84.19 | 85.49 | 3M |
| 20 October 2026 | 87.89 | 87.98 | 86.68 | 87.37 | 3M |
| 19 October 2026 | 85.77 | 88.40 | 85.21 | 87.24 | 3M |
| 16 October 2026 | 87.24 | 87.57 | 85.00 | 85.71 | 3M |
| 15 October 2026 | 84.60 | 87.24 | 84.13 | 86.58 | 3M |
| 14 October 2026 | 83.88 | 84.24 | 81.54 | 82.82 | 3M |
| 13 October 2026 | 85.04 | 86.25 | 83.49 | 84.02 | 3M |
| 12 October 2026 | 82.97 | 84.35 | 82.15 | 84.27 | 2M |
| 9 October 2026 | 82.91 | 83.38 | 81.54 | 82.89 | 2M |
| 8 October 2026 | 80.14 | 83.02 | 79.96 | 82.56 | 3M |
| 7 October 2026 | 81.15 | 81.42 | 79.15 | 80.38 | 3M |
| 6 October 2026 | 80.83 | 82.14 | 79.20 | 81.66 | 3M |
| 5 October 2026 | 79.48 | 80.31 | 78.72 | 80.21 | 3M |
| 2 October 2026 | 79.50 | 79.90 | 78.30 | 79.12 | 3M |
| 1 October 2026 | 78.69 | 79.81 | 77.94 | 79.57 | 3M |
| 30 September 2026 | 78.30 | 78.59 | 77.20 | 78.14 | 4M |
| 29 September 2026 | 78.46 | 78.70 | 77.42 | 77.68 | 4M |
| 28 September 2026 | 78.21 | 79.12 | 77.68 | 78.36 | 3M |
| 25 September 2026 | 78.89 | 79.65 | 78.25 | 78.67 | 3M |
| 24 September 2026 | 78.83 | 79.53 | 78.02 | 78.68 | 2M |
| 23 September 2026 | 79.26 | 79.95 | 77.97 | 78.59 | 3M |
| 22 September 2026 | 82.93 | 83.00 | 79.58 | 79.83 | 4M |
| 21 September 2026 | 79.38 | 80.77 | 77.93 | 80.23 | 4M |
| 18 September 2026 | 80.00 | 80.47 | 78.22 | 78.43 | 7M |
| 17 September 2026 | 79.36 | 80.20 | 77.39 | 79.71 | 4M |
| 16 September 2026 | 78.21 | 79.94 | 77.73 | 77.96 | 3M |
| 15 September 2026 | 80.30 | 80.54 | 77.37 | 77.51 | 4M |
| 14 September 2026 | 80.21 | 81.16 | 78.80 | 80.54 | 4M |
| 11 September 2026 | 81.08 | 81.99 | 81.08 | 81.27 | 3M |
| 10 September 2026 | 80.00 | 80.46 | 79.34 | 79.88 | 3M |
| 9 September 2026 | 81.16 | 82.49 | 80.11 | 80.23 | 4M |
| 8 September 2026 | 85.73 | 86.33 | 82.27 | 82.60 | 3M |
| 4 September 2026 | 83.87 | 85.95 | 83.87 | 85.81 | 3M |
| 3 September 2026 | 84.00 | 85.03 | 83.25 | 84.50 | 2M |
| 2 September 2026 | 84.48 | 85.38 | 83.70 | 83.76 | 3M |
| 1 September 2026 | 86.34 | 86.93 | 83.93 | 84.58 | 3M |
| 31 August 2026 | 87.61 | 87.96 | 86.48 | 87.08 | 3M |
| 28 August 2026 | 87.17 | 88.67 | 86.52 | 87.76 | 3M |
| 27 August 2026 | 89.15 | 89.49 | 86.11 | 86.33 | 3M |
| 26 August 2026 | 88.79 | 89.78 | 88.38 | 89.47 | 3M |
| 25 August 2026 | 89.51 | 89.72 | 88.20 | 88.74 | 3M |
| 24 August 2026 | 92.01 | 93.09 | 90.82 | 92.08 | 3M |
| 21 August 2026 | 89.73 | 91.68 | 89.06 | 91.68 | 2M |
| 20 August 2026 | 90.00 | 90.56 | 88.13 | 88.86 | 3M |
| 19 August 2026 | 89.98 | 92.20 | 89.98 | 91.57 | 2M |
| 18 August 2026 | 90.66 | 91.87 | 89.46 | 89.51 | 2M |
| 17 August 2026 | 92.00 | 92.39 | 89.68 | 90.11 | 3M |
| 14 August 2026 | 92.50 | 94.33 | 92.30 | 93.09 | 2M |
| 13 August 2026 | 92.50 | 93.69 | 91.66 | 93.30 | 2M |
| 12 August 2026 | 93.78 | 94.37 | 91.08 | 91.20 | 4M |
| 11 August 2026 | 95.00 | 95.76 | 93.11 | 93.84 | 3M |
| 10 August 2026 | 98.18 | 98.18 | 95.03 | 97.44 | 2M |
| 7 August 2026 | 96.98 | 98.58 | 96.78 | 97.46 | 1M |
| 6 August 2026 | 99.02 | 99.80 | 97.74 | 97.87 | 1M |
| 5 August 2026 | 100.52 | 101.67 | 99.13 | 99.31 | 1M |
| 4 August 2026 | 99.82 | 101.16 | 99.49 | 99.87 | 2M |
| 3 August 2026 | 99.43 | 101.15 | 97.89 | 99.50 | 2M |
| 31 July 2026 | 98.75 | 99.73 | 96.82 | 96.88 | 2M |
| 30 July 2026 | 101.73 | 102.17 | 98.02 | 99.69 | 2M |
| 29 July 2026 | 102.21 | 104.88 | 101.38 | 103.54 | 2M |
| 28 July 2026 | 99.13 | 104.24 | 99.13 | 103.92 | 3M |
| 27 July 2026 | 98.69 | 100.00 | 97.70 | 97.73 | 3M |
| 24 July 2026 | 94.01 | 97.11 | 91.80 | 96.04 | 5M |
| 23 July 2026 | 100.80 | 102.25 | 94.72 | 96.23 | 5M |
| 22 July 2026 | 103.80 | 104.49 | 101.24 | 102.47 | 2M |
| 21 July 2026 | 104.03 | 104.76 | 102.83 | 103.31 | 2M |
| 20 July 2026 | 105.90 | 106.39 | 103.10 | 104.04 | 2M |
| 17 July 2026 | 107.39 | 110.30 | 105.96 | 106.49 | 2M |
| 16 July 2026 | 107.03 | 109.90 | 106.01 | 109.03 | 2M |
| 15 July 2026 | 107.99 | 108.84 | 106.46 | 106.53 | 2M |
| 14 July 2026 | 108.59 | 108.95 | 106.29 | 106.60 | 2M |
| 13 July 2026 | 108.73 | 110.78 | 107.37 | 107.80 | 2M |
| 10 July 2026 | 105.30 | 107.09 | 104.19 | 105.99 | 2M |
| 9 July 2026 | 102.34 | 105.22 | 102.02 | 104.26 | 1M |
| 8 July 2026 | 103.60 | 104.73 | 100.35 | 102.22 | 2M |
| 7 July 2026 | 105.90 | 107.34 | 105.00 | 106.08 | 2M |
| 6 July 2026 | 104.34 | 106.20 | 102.12 | 105.67 | 2M |
| 2 July 2026 | 101.86 | 106.20 | 101.86 | 104.69 | 3M |
| 1 July 2026 | 100.00 | 101.73 | 99.32 | 100.33 | 2M |
| 30 June 2026 | 100.39 | 101.22 | 98.78 | 99.29 | 2M |
| 29 June 2026 | 104.99 | 105.39 | 100.68 | 101.28 | 2M |
| 26 June 2026 | 102.32 | 104.94 | 102.00 | 104.56 | 6M |
| 25 June 2026 | 104.84 | 106.16 | 101.10 | 102.59 | 2M |
| 24 June 2026 | 103.51 | 107.03 | 103.47 | 105.70 | 2M |
| 23 June 2026 | 103.59 | 104.92 | 102.92 | 103.63 | 2M |
| 22 June 2026 | 107.97 | 108.40 | 103.58 | 105.57 | 2M |
| 18 June 2026 | 108.00 | 110.59 | 107.40 | 109.11 | 4M |
| 17 June 2026 | 110.23 | 111.92 | 105.55 | 105.72 | 2M |
| 16 June 2026 | 112.88 | 114.82 | 110.10 | 110.17 | 1M |
| 15 June 2026 | 115.00 | 116.06 | 112.25 | 112.50 | 2M |
| 12 June 2026 | 116.50 | 116.50 | 113.68 | 113.83 | 1M |
| 11 June 2026 | 111.76 | 114.41 | 110.85 | 114.37 | 1M |
| 10 June 2026 | 111.91 | 112.68 | 110.05 | 111.18 | 1M |
| 9 June 2026 | 111.38 | 115.00 | 110.21 | 112.48 | 2M |
| 8 June 2026 | 107.96 | 111.25 | 107.50 | 109.73 | 2M |
| 5 June 2026 | 108.01 | 109.78 | 107.21 | 108.13 | 1M |
| 4 June 2026 | 108.79 | 109.38 | 107.17 | 108.96 | 2M |
| 3 June 2026 | 108.56 | 109.93 | 105.13 | 107.36 | 2M |
| 2 June 2026 | 110.72 | 112.75 | 110.46 | 110.79 | 2M |
| 1 June 2026 | 112.43 | 113.50 | 110.05 | 110.82 | 2M |
| 29 May 2026 | 114.79 | 115.25 | 113.12 | 113.85 | 3M |
| 28 May 2026 | 113.56 | 115.63 | 111.33 | 114.31 | 2M |
| 27 May 2026 | 112.65 | 115.83 | 112.65 | 114.37 | 3M |
| 26 May 2026 | 107.50 | 111.49 | 105.00 | 111.44 | 3M |
| 22 May 2026 | 102.05 | 106.80 | 99.38 | 106.67 | 5M |
| 21 May 2026 | 98.35 | 102.99 | 97.18 | 102.62 | 4M |
| 20 May 2026 | 93.91 | 98.25 | 92.31 | 98.24 | 2M |
| 19 May 2026 | 94.40 | 95.72 | 93.06 | 94.27 | 2M |
| 18 May 2026 | 93.61 | 96.80 | 93.28 | 94.61 | 3M |
| 15 May 2026 | 94.68 | 95.09 | 92.98 | 93.56 | 2M |
| 14 May 2026 | 95.02 | 95.75 | 94.09 | 94.97 | 2M |
| 13 May 2026 | 94.69 | 95.67 | 93.75 | 93.93 | 2M |
| 12 May 2026 | 95.95 | 95.96 | 94.33 | 94.89 | 2M |
| 11 May 2026 | 99.41 | 99.43 | 96.29 | 96.65 | 2M |
| 8 May 2026 | 101.94 | 102.62 | 99.23 | 100.42 | 2M |
| 7 May 2026 | 104.92 | 106.01 | 102.20 | 102.72 | 2M |
| 6 May 2026 | 102.95 | 104.69 | 101.01 | 103.92 | 2M |
| 5 May 2026 | 97.74 | 99.50 | 96.78 | 98.54 | 2M |
| 4 May 2026 | 99.65 | 100.49 | 97.00 | 97.65 | 2M |
| 1 May 2026 | 103.12 | 103.76 | 100.38 | 100.88 | 1M |
| 30 April 2026 | 101.17 | 103.73 | 101.10 | 102.20 | 2M |
| 29 April 2026 | 105.44 | 105.94 | 100.44 | 101.34 | 2M |
| 28 April 2026 | 107.27 | 107.93 | 105.67 | 106.18 | 1M |
| 27 April 2026 | 108.70 | 109.15 | 106.56 | 106.77 | 1M |
| 24 April 2026 | 107.70 | 109.34 | 107.40 | 108.53 | 1M |
| 23 April 2026 | 106.99 | 107.96 | 105.50 | 107.71 | 1M |
| 22 April 2026 | 110.53 | 110.56 | 107.07 | 107.69 | 2M |
| 21 April 2026 | 110.80 | 112.78 | 109.83 | 110.17 | 1M |
| 20 April 2026 | 111.78 | 113.66 | 109.29 | 111.06 | 2M |
| 17 April 2026 | 110.70 | 113.87 | 110.59 | 112.50 | 2M |
| 16 April 2026 | 109.45 | 110.91 | 108.24 | 108.33 | 2M |
| 15 April 2026 | 108.56 | 110.32 | 108.15 | 108.87 | 1M |
| 14 April 2026 | 108.67 | 110.34 | 107.47 | 107.81 | 1M |
| 13 April 2026 | 107.68 | 108.65 | 106.67 | 108.14 | 1M |
| 10 April 2026 | 110.30 | 110.99 | 107.00 | 107.86 | 1M |
| 9 April 2026 | 106.00 | 110.44 | 105.07 | 109.77 | 2M |
| 8 April 2026 | 105.58 | 107.36 | 105.34 | 106.35 | 2M |
| 7 April 2026 | 101.46 | 102.38 | 99.43 | 100.26 | 2M |
| 6 April 2026 | 97.95 | 101.77 | 97.54 | 101.64 | 2M |
| 2 April 2026 | 98.89 | 101.16 | 97.60 | 98.31 | 2M |
| 1 April 2026 | 98.78 | 103.43 | 98.01 | 100.91 | 2M |
| 31 March 2026 | 96.58 | 100.51 | 96.30 | 100.09 | 2M |
| 30 March 2026 | 94.31 | 95.50 | 93.43 | 94.97 | 2M |
| 27 March 2026 | 93.54 | 94.95 | 92.56 | 94.05 | 2M |
| 26 March 2026 | 99.75 | 101.34 | 93.42 | 93.69 | 3M |
| 25 March 2026 | 102.49 | 103.18 | 98.85 | 100.05 | 2M |
| 24 March 2026 | 101.47 | 101.95 | 100.00 | 101.39 | 2M |
| 23 March 2026 | 103.07 | 103.69 | 101.10 | 102.45 | 2M |
| 20 March 2026 | 103.88 | 105.19 | 99.56 | 100.43 | 4M |
| 19 March 2026 | 103.50 | 106.37 | 103.08 | 104.91 | 2M |
| 18 March 2026 | 104.05 | 107.39 | 104.01 | 104.54 | 2M |
| 17 March 2026 | 102.58 | 104.76 | 102.51 | 104.71 | 2M |
| 16 March 2026 | 101.68 | 102.87 | 99.98 | 101.71 | 2M |
| 13 March 2026 | 101.31 | 103.37 | 100.71 | 100.78 | 2M |
| 12 March 2026 | 100.95 | 103.13 | 100.36 | 100.69 | 2M |
| 11 March 2026 | 106.18 | 106.65 | 102.12 | 102.72 | 2M |
| 10 March 2026 | 104.58 | 107.31 | 103.08 | 105.26 | 2M |
| 9 March 2026 | 102.18 | 104.54 | 99.93 | 104.32 | 2M |
| 6 March 2026 | 106.96 | 107.38 | 103.73 | 104.25 | 2M |
| 5 March 2026 | 107.65 | 110.00 | 106.69 | 107.58 | 2M |
| 4 March 2026 | 109.86 | 110.41 | 107.43 | 108.74 | 2M |
| 3 March 2026 | 109.77 | 110.62 | 106.78 | 109.86 | 3M |
| 2 March 2026 | 115.05 | 116.20 | 112.60 | 114.51 | 2M |
| 27 February 2026 | 117.20 | 118.50 | 115.60 | 117.27 | 2M |
| 26 February 2026 | 119.86 | 121.26 | 118.86 | 119.41 | 2M |
| 25 February 2026 | 120.40 | 122.10 | 118.71 | 119.42 | 2M |
| 24 February 2026 | 118.99 | 120.97 | 117.77 | 120.94 | 2M |
| 23 February 2026 | 117.89 | 119.00 | 114.53 | 118.17 | 2M |
| 20 February 2026 | 119.52 | 122.29 | 116.52 | 118.69 | 3M |
| 19 February 2026 | 118.39 | 119.67 | 117.12 | 118.07 | 2M |
| 18 February 2026 | 116.34 | 119.16 | 115.60 | 118.89 | 2M |
| 17 February 2026 | 116.37 | 118.67 | 115.20 | 117.35 | 2M |
| 13 February 2026 | 116.02 | 116.83 | 113.40 | 115.73 | 2M |
| 12 February 2026 | 117.32 | 119.57 | 114.81 | 116.02 | 2M |
| 11 February 2026 | 115.95 | 116.99 | 114.45 | 115.36 | 2M |
| 10 February 2026 | 115.49 | 116.43 | 114.23 | 115.51 | 2M |
| 9 February 2026 | 115.78 | 116.42 | 114.23 | 114.50 | 2M |
| 6 February 2026 | 111.42 | 115.59 | 111.42 | 115.45 | 2M |
| 5 February 2026 | 111.77 | 114.07 | 110.05 | 111.17 | 2M |
| 4 February 2026 | 113.76 | 115.00 | 110.96 | 112.25 | 4M |
| 3 February 2026 | 116.23 | 117.09 | 111.67 | 113.34 | 5M |
| 2 February 2026 | 119.00 | 119.00 | 113.50 | 116.25 | 5M |
| 30 January 2026 | 114.90 | 119.65 | 110.51 | 119.34 | 10M |
| 29 January 2026 | 98.02 | 100.26 | 97.00 | 99.90 | 6M |
| 28 January 2026 | 101.08 | 101.59 | 97.12 | 97.62 | 3M |
| 27 January 2026 | 102.00 | 102.59 | 99.00 | 100.16 | 2M |
| 26 January 2026 | 98.88 | 102.01 | 98.88 | 101.30 | 3M |
| 23 January 2026 | 101.67 | 102.01 | 99.60 | 99.98 | 2M |
| 22 January 2026 | 102.33 | 103.93 | 100.86 | 101.62 | 2M |
| 21 January 2026 | 99.41 | 103.15 | 98.71 | 101.94 | 4M |
| 20 January 2026 | 99.95 | 101.26 | 97.66 | 97.98 | 3M |
| 16 January 2026 | 102.24 | 102.64 | 99.99 | 100.69 | 3M |
| 15 January 2026 | 101.71 | 103.92 | 99.82 | 103.07 | 3M |
| 14 January 2026 | 101.50 | 103.00 | 99.88 | 101.40 | 2M |
| 13 January 2026 | 102.36 | 103.52 | 100.42 | 101.71 | 2M |
| 12 January 2026 | 102.54 | 103.00 | 100.86 | 101.81 | 2M |
| 9 January 2026 | 107.59 | 108.40 | 102.17 | 103.76 | 2M |
| 8 January 2026 | 102.54 | 109.37 | 102.01 | 107.36 | 3M |
| 7 January 2026 | 101.00 | 105.40 | 100.50 | 103.04 | 3M |
| 6 January 2026 | 108.00 | 108.93 | 106.34 | 107.46 | 3M |
| 5 January 2026 | 107.38 | 108.97 | 107.30 | 108.10 | 3M |
| 2 January 2026 | 104.31 | 107.10 | 104.00 | 106.79 | 3M |
| 31 December 2025 | 104.65 | 104.88 | 103.55 | 103.67 | 2M |
| 30 December 2025 | 104.45 | 105.81 | 104.11 | 105.03 | 3M |
| 29 December 2025 | 102.89 | 104.55 | 102.89 | 103.71 | 2M |
| 26 December 2025 | 100.69 | 103.09 | 100.53 | 103.09 | 2M |
| 24 December 2025 | 100.91 | 102.15 | 100.59 | 100.95 | 916,300 |
| 23 December 2025 | 101.70 | 101.89 | 99.50 | 100.68 | 2M |
| 22 December 2025 | 100.00 | 102.27 | 99.57 | 101.91 | 3M |
| 19 December 2025 | 98.89 | 100.60 | 97.92 | 99.47 | 7M |
| 18 December 2025 | 102.28 | 104.55 | 100.35 | 100.55 | 3M |
| 17 December 2025 | 104.10 | 105.05 | 102.23 | 102.39 | 3M |
| 16 December 2025 | 104.00 | 105.84 | 103.70 | 104.20 | 3M |
| 15 December 2025 | 102.44 | 104.51 | 100.44 | 103.99 | 3M |
| 12 December 2025 | 102.41 | 103.09 | 100.92 | 101.18 | 2M |
| 11 December 2025 | 100.00 | 102.34 | 99.65 | 101.36 | 3M |
| 10 December 2025 | 99.74 | 101.65 | 99.12 | 100.71 | 3M |
| 9 December 2025 | 100.57 | 101.44 | 98.85 | 100.81 | 2M |
| 8 December 2025 | 99.39 | 101.24 | 99.00 | 101.21 | 4M |
| 5 December 2025 | 96.50 | 99.74 | 96.18 | 99.70 | 5M |
| 4 December 2025 | 95.23 | 96.31 | 94.26 | 96.25 | 3M |
| 3 December 2025 | 92.35 | 95.98 | 91.80 | 94.97 | 4M |
| 2 December 2025 | 92.07 | 92.93 | 91.44 | 91.77 | 3M |
| 1 December 2025 | 87.55 | 92.62 | 87.50 | 92.02 | 6M |
| 28 November 2025 | 87.65 | 89.10 | 87.12 | 88.03 | 2M |
| 26 November 2025 | 85.03 | 87.89 | 84.60 | 87.19 | 3M |
| 25 November 2025 | 83.38 | 86.35 | 83.15 | 85.47 | 4M |
| 24 November 2025 | 84.75 | 85.00 | 83.07 | 83.13 | 4M |
| 21 November 2025 | 82.01 | 86.09 | 81.63 | 85.13 | 4M |
| 20 November 2025 | 82.96 | 84.43 | 81.40 | 81.48 | 3M |
| 19 November 2025 | 83.98 | 84.26 | 82.65 | 83.01 | 2M |
| 18 November 2025 | 81.83 | 84.49 | 80.93 | 83.77 | 4M |
| 17 November 2025 | 82.79 | 82.82 | 80.23 | 80.72 | 3M |
| 14 November 2025 | 82.25 | 83.35 | 82.00 | 82.82 | 2M |
| 13 November 2025 | 83.80 | 85.96 | 83.00 | 83.10 | 3M |
| 12 November 2025 | 84.92 | 86.69 | 84.16 | 84.39 | 4M |
| 11 November 2025 | 80.70 | 83.44 | 80.41 | 82.71 | 4M |
| 10 November 2025 | 82.47 | 82.60 | 79.55 | 79.84 | 4M |
| 7 November 2025 | 79.07 | 82.25 | 79.07 | 81.77 | 3M |
| 6 November 2025 | 81.31 | 81.58 | 79.32 | 79.81 | 3M |
| 5 November 2025 | 79.48 | 82.68 | 78.91 | 81.81 | 4M |
| 4 November 2025 | 80.10 | 80.25 | 79.15 | 79.54 | 3M |
| 3 November 2025 | 81.50 | 81.50 | 78.98 | 81.12 | 5M |
| 31 October 2025 | 81.46 | 82.08 | 80.30 | 81.50 | 6M |
| 30 October 2025 | 83.58 | 83.58 | 80.64 | 80.89 | 6M |
| 29 October 2025 | 87.31 | 87.60 | 83.63 | 83.84 | 6M |