Deckers Outdoor Corp (DECK) stock
DECKNYSERubber & Plastics FootwearFiscal year ends March 31
Financials through Q1 FY2027, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 30, 2026Score 21/3041% below fair value
$81.99−0.77 (-0.93%)
Close on Oct 30, 2026Market cap $11.18BP/E 11.6Yield –
Price history
Deckers Outdoor share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$81.99
-0.93% on the day
52-week range
$77.20 – $122.29
-33.0% from the high
Change over 52 weeks
+1.4%
From $80.89 on Oct 30, 2025
Average volume
2.93M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $83.00 | $83.54 | $81.56 | $81.99 | -0.93% | 2,609,669 |
| Oct 29, 2026 | $81.82 | $83.15 | $80.80 | $82.76 | +2.50% | 2,805,109 |
| Oct 28, 2026 | $79.78 | $80.96 | $79.18 | $80.74 | +0.25% | 3,477,583 |
| Oct 27, 2026 | $80.00 | $80.63 | $78.80 | $80.54 | +0.21% | 3,641,619 |
| Oct 26, 2026 | $81.72 | $82.05 | $78.63 | $80.37 | -0.89% | 3,988,106 |
| Oct 23, 2026 | $80.44 | $83.70 | $78.12 | $81.09 | -4.91% | 9,298,391 |
| Oct 22, 2026 | $84.55 | $87.92 | $84.21 | $85.28 | -0.25% | 8,154,140 |
| Oct 21, 2026 | $86.71 | $86.71 | $84.19 | $85.49 | -2.15% | 2,942,724 |
| Oct 20, 2026 | $87.89 | $87.98 | $86.68 | $87.37 | +0.15% | 2,804,822 |
| Oct 19, 2026 | $85.77 | $88.40 | $85.21 | $87.24 | +1.79% | 2,644,800 |
| Oct 16, 2026 | $87.24 | $87.57 | $85.00 | $85.71 | -1.00% | 2,698,580 |
| Oct 15, 2026 | $84.60 | $87.24 | $84.13 | $86.58 | +4.54% | 3,140,816 |
| Oct 14, 2026 | $83.88 | $84.24 | $81.54 | $82.82 | -1.43% | 2,655,791 |
| Oct 13, 2026 | $85.04 | $86.25 | $83.49 | $84.02 | -0.30% | 3,000,931 |
| Oct 12, 2026 | $82.97 | $84.35 | $82.15 | $84.27 | +1.66% | 2,449,891 |
| Oct 9, 2026 | $82.91 | $83.38 | $81.54 | $82.89 | +0.40% | 2,159,967 |
| Oct 8, 2026 | $80.14 | $83.02 | $79.96 | $82.56 | +2.71% | 3,054,189 |
| Oct 7, 2026 | $81.15 | $81.42 | $79.15 | $80.38 | -1.57% | 3,247,677 |
| Oct 6, 2026 | $80.83 | $82.14 | $79.20 | $81.66 | +1.81% | 3,277,058 |
| Oct 5, 2026 | $79.48 | $80.31 | $78.72 | $80.21 | +1.38% | 2,802,885 |
| Oct 2, 2026 | $79.50 | $79.90 | $78.30 | $79.12 | -0.57% | 2,708,746 |
| Oct 1, 2026 | $78.69 | $79.81 | $77.94 | $79.57 | +1.83% | 3,019,558 |
| Sep 30, 2026 | $78.30 | $78.59 | $77.20 | $78.14 | +0.59% | 4,194,642 |
| Sep 29, 2026 | $78.46 | $78.70 | $77.42 | $77.68 | -0.87% | 3,599,573 |
| Sep 28, 2026 | $78.21 | $79.12 | $77.68 | $78.36 | -0.39% | 3,359,606 |
| Sep 25, 2026 | $78.89 | $79.65 | $78.25 | $78.67 | -0.01% | 2,550,920 |
| Sep 24, 2026 | $78.83 | $79.53 | $78.02 | $78.68 | +0.11% | 2,122,102 |
| Sep 23, 2026 | $79.26 | $79.95 | $77.97 | $78.59 | -1.55% | 3,218,555 |
| Sep 22, 2026 | $82.93 | $83.00 | $79.58 | $79.83 | -0.50% | 3,553,753 |
| Sep 21, 2026 | $79.38 | $80.77 | $77.93 | $80.23 | +2.30% | 3,807,703 |
| Sep 18, 2026 | $80.00 | $80.47 | $78.22 | $78.43 | -1.61% | 6,811,504 |
| Sep 17, 2026 | $79.36 | $80.20 | $77.39 | $79.71 | +2.24% | 3,906,261 |
| Sep 16, 2026 | $78.21 | $79.94 | $77.73 | $77.96 | +0.58% | 3,045,355 |
| Sep 15, 2026 | $80.30 | $80.54 | $77.37 | $77.51 | -3.76% | 3,937,114 |
| Sep 14, 2026 | $80.21 | $81.16 | $78.80 | $80.54 | -0.90% | 4,184,789 |
| Sep 11, 2026 | $81.08 | $81.99 | $81.08 | $81.27 | +1.74% | 3,028,766 |
| Sep 10, 2026 | $80.00 | $80.46 | $79.34 | $79.88 | -0.44% | 2,810,877 |
| Sep 9, 2026 | $81.16 | $82.49 | $80.11 | $80.23 | -2.87% | 4,074,336 |
| Sep 8, 2026 | $85.73 | $86.33 | $82.27 | $82.60 | -3.74% | 3,137,740 |
| Sep 4, 2026 | $83.87 | $85.95 | $83.87 | $85.81 | +1.55% | 2,693,597 |
| Sep 3, 2026 | $84.00 | $85.03 | $83.25 | $84.50 | +0.88% | 2,442,395 |
| Sep 2, 2026 | $84.48 | $85.38 | $83.70 | $83.76 | -0.97% | 2,937,167 |
| Sep 1, 2026 | $86.34 | $86.93 | $83.93 | $84.58 | -2.87% | 2,863,333 |
| Aug 31, 2026 | $87.61 | $87.96 | $86.48 | $87.08 | -0.77% | 3,119,107 |
| Aug 28, 2026 | $87.17 | $88.67 | $86.52 | $87.76 | +1.66% | 2,594,579 |
| Aug 27, 2026 | $89.15 | $89.49 | $86.11 | $86.33 | -3.51% | 2,945,296 |
| Aug 26, 2026 | $88.79 | $89.78 | $88.38 | $89.47 | +0.82% | 3,207,041 |
| Aug 25, 2026 | $89.51 | $89.72 | $88.20 | $88.74 | -3.63% | 3,269,651 |
| Aug 24, 2026 | $92.01 | $93.09 | $90.82 | $92.08 | +0.44% | 2,754,051 |
| Aug 21, 2026 | $89.73 | $91.68 | $89.06 | $91.68 | +3.17% | 2,294,233 |
| Aug 20, 2026 | $90.00 | $90.56 | $88.13 | $88.86 | -2.96% | 2,515,387 |
| Aug 19, 2026 | $89.98 | $92.20 | $89.98 | $91.57 | +2.30% | 2,169,053 |
| Aug 18, 2026 | $90.66 | $91.87 | $89.46 | $89.51 | -0.67% | 2,183,898 |
| Aug 17, 2026 | $92.00 | $92.39 | $89.68 | $90.11 | -3.20% | 2,827,551 |
| Aug 14, 2026 | $92.50 | $94.33 | $92.30 | $93.09 | -0.23% | 1,654,620 |
| Aug 13, 2026 | $92.50 | $93.69 | $91.66 | $93.30 | +2.30% | 2,339,915 |
| Aug 12, 2026 | $93.78 | $94.37 | $91.08 | $91.20 | -2.81% | 3,568,027 |
| Aug 11, 2026 | $95.00 | $95.76 | $93.11 | $93.84 | -3.69% | 3,113,234 |
| Aug 10, 2026 | $98.18 | $98.18 | $95.03 | $97.44 | -0.02% | 1,875,674 |
| Aug 7, 2026 | $96.98 | $98.58 | $96.78 | $97.46 | -0.42% | 1,237,084 |
| Aug 6, 2026 | $99.02 | $99.80 | $97.74 | $97.87 | -1.45% | 1,192,006 |
| Aug 5, 2026 | $100.52 | $101.67 | $99.13 | $99.31 | -0.56% | 1,425,887 |
| Aug 4, 2026 | $99.82 | $101.16 | $99.49 | $99.87 | +0.37% | 2,215,515 |
| Aug 3, 2026 | $99.43 | $101.15 | $97.89 | $99.50 | +2.70% | 2,186,285 |
| Jul 31, 2026 | $98.75 | $99.73 | $96.82 | $96.88 | -2.82% | 2,325,225 |
| Jul 30, 2026 | $101.73 | $102.17 | $98.02 | $99.69 | -3.72% | 2,131,600 |
| Jul 29, 2026 | $102.21 | $104.88 | $101.38 | $103.54 | -0.37% | 2,154,972 |
| Jul 28, 2026 | $99.13 | $104.24 | $99.13 | $103.92 | +6.33% | 3,095,568 |
| Jul 27, 2026 | $98.69 | $100.00 | $97.70 | $97.73 | +1.76% | 3,053,485 |
| Jul 24, 2026 | $94.01 | $97.11 | $91.80 | $96.04 | -0.20% | 5,138,382 |
| Jul 23, 2026 | $100.80 | $102.25 | $94.72 | $96.23 | -6.09% | 4,776,199 |
| Jul 22, 2026 | $103.80 | $104.49 | $101.24 | $102.47 | -0.81% | 1,925,756 |
| Jul 21, 2026 | $104.03 | $104.76 | $102.83 | $103.31 | -0.70% | 2,339,160 |
| Jul 20, 2026 | $105.90 | $106.39 | $103.10 | $104.04 | -2.30% | 2,182,319 |
| Jul 17, 2026 | $107.39 | $110.30 | $105.96 | $106.49 | -2.33% | 1,717,653 |
| Jul 16, 2026 | $107.03 | $109.90 | $106.01 | $109.03 | +2.35% | 1,597,169 |
| Jul 15, 2026 | $107.99 | $108.84 | $106.46 | $106.53 | -0.07% | 1,672,481 |
| Jul 14, 2026 | $108.59 | $108.95 | $106.29 | $106.60 | -1.11% | 1,902,517 |
| Jul 13, 2026 | $108.73 | $110.78 | $107.37 | $107.80 | +1.71% | 2,139,796 |
| Jul 10, 2026 | $105.30 | $107.09 | $104.19 | $105.99 | +1.66% | 1,755,401 |
| Jul 9, 2026 | $102.34 | $105.22 | $102.02 | $104.26 | +2.00% | 1,203,194 |
| Jul 8, 2026 | $103.60 | $104.73 | $100.35 | $102.22 | -3.64% | 1,530,496 |
| Jul 7, 2026 | $105.90 | $107.34 | $105.00 | $106.08 | +0.39% | 1,581,571 |
| Jul 6, 2026 | $104.34 | $106.20 | $102.12 | $105.67 | +0.94% | 2,082,815 |
| Jul 2, 2026 | $101.86 | $106.20 | $101.86 | $104.69 | +4.35% | 2,815,458 |
| Jul 1, 2026 | $100.00 | $101.73 | $99.32 | $100.33 | +1.05% | 2,018,759 |
| Jun 30, 2026 | $100.39 | $101.22 | $98.78 | $99.29 | -1.96% | 2,435,121 |
| Jun 29, 2026 | $104.99 | $105.39 | $100.68 | $101.28 | -3.14% | 2,450,457 |
| Jun 26, 2026 | $102.32 | $104.94 | $102.00 | $104.56 | +1.92% | 6,162,943 |
| Jun 25, 2026 | $104.84 | $106.16 | $101.10 | $102.59 | -2.94% | 1,924,482 |
| Jun 24, 2026 | $103.51 | $107.03 | $103.47 | $105.70 | +2.00% | 1,790,709 |
| Jun 23, 2026 | $103.59 | $104.92 | $102.92 | $103.63 | -1.84% | 2,178,485 |
| Jun 22, 2026 | $107.97 | $108.40 | $103.58 | $105.57 | -3.24% | 2,258,411 |
| Jun 18, 2026 | $108.00 | $110.59 | $107.40 | $109.11 | +3.21% | 3,840,830 |
| Jun 17, 2026 | $110.23 | $111.92 | $105.55 | $105.72 | -4.04% | 2,230,787 |
| Jun 16, 2026 | $112.88 | $114.82 | $110.10 | $110.17 | -2.07% | 1,290,780 |
| Jun 15, 2026 | $115.00 | $116.06 | $112.25 | $112.50 | -1.17% | 2,038,377 |
| Jun 12, 2026 | $116.50 | $116.50 | $113.68 | $113.83 | -0.47% | 1,487,930 |
| Jun 11, 2026 | $111.76 | $114.41 | $110.85 | $114.37 | +2.87% | 1,452,749 |
| Jun 10, 2026 | $111.91 | $112.68 | $110.05 | $111.18 | -1.16% | 1,403,782 |
| Jun 9, 2026 | $111.38 | $115.00 | $110.21 | $112.48 | +2.51% | 1,834,746 |
| Jun 8, 2026 | $107.96 | $111.25 | $107.50 | $109.73 | +1.48% | 1,707,287 |
| Jun 5, 2026 | $108.01 | $109.78 | $107.21 | $108.13 | -0.76% | 1,181,376 |
| Jun 4, 2026 | $108.79 | $109.38 | $107.17 | $108.96 | +1.49% | 1,536,664 |
| Jun 3, 2026 | $108.56 | $109.93 | $105.13 | $107.36 | -3.10% | 2,357,625 |
| Jun 2, 2026 | $110.72 | $112.75 | $110.46 | $110.79 | -0.03% | 1,565,425 |
| Jun 1, 2026 | $112.43 | $113.50 | $110.05 | $110.82 | -2.66% | 1,739,225 |
| May 29, 2026 | $114.79 | $115.25 | $113.12 | $113.85 | -0.40% | 2,850,868 |
| May 28, 2026 | $113.56 | $115.63 | $111.33 | $114.31 | -0.05% | 1,974,567 |
| May 27, 2026 | $112.65 | $115.83 | $112.65 | $114.37 | +2.63% | 2,530,802 |
| May 26, 2026 | $107.50 | $111.49 | $105.00 | $111.44 | +4.47% | 3,037,772 |
| May 22, 2026 | $102.05 | $106.80 | $99.38 | $106.67 | +3.95% | 5,164,057 |
| May 21, 2026 | $98.35 | $102.99 | $97.18 | $102.62 | +4.46% | 4,385,555 |
| May 20, 2026 | $93.91 | $98.25 | $92.31 | $98.24 | +4.21% | 2,348,665 |
| May 19, 2026 | $94.40 | $95.72 | $93.06 | $94.27 | -0.36% | 2,127,529 |
| May 18, 2026 | $93.61 | $96.80 | $93.28 | $94.61 | +1.12% | 2,545,427 |
| May 15, 2026 | $94.68 | $95.09 | $92.98 | $93.56 | -1.48% | 1,772,699 |
| May 14, 2026 | $95.02 | $95.75 | $94.09 | $94.97 | +1.11% | 1,892,610 |
| May 13, 2026 | $94.69 | $95.67 | $93.75 | $93.93 | -1.01% | 1,819,250 |
| May 12, 2026 | $95.95 | $95.96 | $94.33 | $94.89 | -1.82% | 2,306,058 |
| May 11, 2026 | $99.41 | $99.43 | $96.29 | $96.65 | -3.75% | 2,071,498 |
| May 8, 2026 | $101.94 | $102.62 | $99.23 | $100.42 | -2.24% | 1,779,715 |
| May 7, 2026 | $104.92 | $106.01 | $102.20 | $102.72 | -1.15% | 1,791,317 |
| May 6, 2026 | $102.95 | $104.69 | $101.01 | $103.92 | +5.46% | 2,139,174 |
| May 5, 2026 | $97.74 | $99.50 | $96.78 | $98.54 | +0.91% | 2,243,043 |
| May 4, 2026 | $99.65 | $100.49 | $97.00 | $97.65 | -3.20% | 1,792,030 |
| May 1, 2026 | $103.12 | $103.76 | $100.38 | $100.88 | -1.29% | 1,382,621 |
| Apr 30, 2026 | $101.17 | $103.73 | $101.10 | $102.20 | +0.85% | 1,792,207 |
| Apr 29, 2026 | $105.44 | $105.94 | $100.44 | $101.34 | -4.56% | 2,398,537 |
| Apr 28, 2026 | $107.27 | $107.93 | $105.67 | $106.18 | -0.55% | 1,300,010 |
| Apr 27, 2026 | $108.70 | $109.15 | $106.56 | $106.77 | -1.62% | 1,241,461 |
| Apr 24, 2026 | $107.70 | $109.34 | $107.40 | $108.53 | +0.76% | 1,074,620 |
| Apr 23, 2026 | $106.99 | $107.96 | $105.50 | $107.71 | +0.02% | 1,458,074 |
| Apr 22, 2026 | $110.53 | $110.56 | $107.07 | $107.69 | -2.25% | 1,609,688 |
| Apr 21, 2026 | $110.80 | $112.78 | $109.83 | $110.17 | -0.80% | 1,404,294 |
| Apr 20, 2026 | $111.78 | $113.66 | $109.29 | $111.06 | -1.28% | 1,600,204 |
| Apr 17, 2026 | $110.70 | $113.87 | $110.59 | $112.50 | +3.85% | 1,841,593 |
| Apr 16, 2026 | $109.45 | $110.91 | $108.24 | $108.33 | -0.50% | 1,503,286 |
| Apr 15, 2026 | $108.56 | $110.32 | $108.15 | $108.87 | +0.98% | 1,391,692 |
| Apr 14, 2026 | $108.67 | $110.34 | $107.47 | $107.81 | -0.31% | 1,389,833 |
| Apr 13, 2026 | $107.68 | $108.65 | $106.67 | $108.14 | +0.26% | 1,225,196 |
| Apr 10, 2026 | $110.30 | $110.99 | $107.00 | $107.86 | -1.74% | 1,308,064 |
| Apr 9, 2026 | $106.00 | $110.44 | $105.07 | $109.77 | +3.22% | 1,529,244 |
| Apr 8, 2026 | $105.58 | $107.36 | $105.34 | $106.35 | +6.07% | 2,077,038 |
| Apr 7, 2026 | $101.46 | $102.38 | $99.43 | $100.26 | -1.36% | 1,821,367 |
| Apr 6, 2026 | $97.95 | $101.77 | $97.54 | $101.64 | +3.39% | 1,613,066 |
| Apr 2, 2026 | $98.89 | $101.16 | $97.60 | $98.31 | -2.58% | 1,651,275 |
| Apr 1, 2026 | $98.78 | $103.43 | $98.01 | $100.91 | +0.82% | 2,397,892 |
| Mar 31, 2026 | $96.58 | $100.51 | $96.30 | $100.09 | +5.39% | 2,470,826 |
| Mar 30, 2026 | $94.31 | $95.50 | $93.43 | $94.97 | +0.98% | 2,041,902 |
| Mar 27, 2026 | $93.54 | $94.95 | $92.56 | $94.05 | +0.38% | 1,930,052 |
| Mar 26, 2026 | $99.75 | $101.34 | $93.42 | $93.69 | -6.36% | 3,137,417 |
| Mar 25, 2026 | $102.49 | $103.18 | $98.85 | $100.05 | -1.32% | 1,960,192 |
| Mar 24, 2026 | $101.47 | $101.95 | $100.00 | $101.39 | -1.03% | 2,062,748 |
| Mar 23, 2026 | $103.07 | $103.69 | $101.10 | $102.45 | +2.01% | 2,416,990 |
| Mar 20, 2026 | $103.88 | $105.19 | $99.56 | $100.43 | -4.27% | 3,669,772 |
| Mar 19, 2026 | $103.50 | $106.37 | $103.08 | $104.91 | +0.35% | 1,998,885 |
| Mar 18, 2026 | $104.05 | $107.39 | $104.01 | $104.54 | -0.16% | 2,170,704 |
| Mar 17, 2026 | $102.58 | $104.76 | $102.51 | $104.71 | +2.95% | 1,611,105 |
| Mar 16, 2026 | $101.68 | $102.87 | $99.98 | $101.71 | +0.92% | 2,119,122 |
| Mar 13, 2026 | $101.31 | $103.37 | $100.71 | $100.78 | +0.09% | 1,975,673 |
| Mar 12, 2026 | $100.95 | $103.13 | $100.36 | $100.69 | -1.98% | 2,167,124 |
| Mar 11, 2026 | $106.18 | $106.65 | $102.12 | $102.72 | -2.41% | 2,081,866 |
| Mar 10, 2026 | $104.58 | $107.31 | $103.08 | $105.26 | +0.90% | 2,103,862 |
| Mar 9, 2026 | $102.18 | $104.54 | $99.93 | $104.32 | +0.07% | 2,290,303 |
| Mar 6, 2026 | $106.96 | $107.38 | $103.73 | $104.25 | -3.10% | 2,387,320 |
| Mar 5, 2026 | $107.65 | $110.00 | $106.69 | $107.58 | -1.07% | 2,203,721 |
| Mar 4, 2026 | $109.86 | $110.41 | $107.43 | $108.74 | -1.02% | 1,683,186 |
| Mar 3, 2026 | $109.77 | $110.62 | $106.78 | $109.86 | -4.06% | 2,942,187 |
| Mar 2, 2026 | $115.05 | $116.20 | $112.60 | $114.51 | -2.35% | 2,193,113 |
| Feb 27, 2026 | $117.20 | $118.50 | $115.60 | $117.27 | -1.79% | 2,236,200 |
| Feb 26, 2026 | $119.86 | $121.26 | $118.86 | $119.41 | -0.01% | 1,806,301 |
| Feb 25, 2026 | $120.40 | $122.10 | $118.71 | $119.42 | -1.26% | 2,295,098 |
| Feb 24, 2026 | $118.99 | $120.97 | $117.77 | $120.94 | +2.34% | 2,436,935 |
| Feb 23, 2026 | $117.89 | $119.00 | $114.53 | $118.17 | -0.44% | 2,436,676 |
| Feb 20, 2026 | $119.52 | $122.29 | $116.52 | $118.69 | +0.53% | 2,779,750 |
| Feb 19, 2026 | $118.39 | $119.67 | $117.12 | $118.07 | -0.69% | 1,757,716 |
| Feb 18, 2026 | $116.34 | $119.16 | $115.60 | $118.89 | +1.31% | 1,894,212 |
| Feb 17, 2026 | $116.37 | $118.67 | $115.20 | $117.35 | +1.40% | 2,043,280 |
| Feb 13, 2026 | $116.02 | $116.83 | $113.40 | $115.73 | -0.25% | 1,898,685 |
| Feb 12, 2026 | $117.32 | $119.57 | $114.81 | $116.02 | +0.57% | 2,497,186 |
| Feb 11, 2026 | $115.95 | $116.99 | $114.45 | $115.36 | -0.13% | 2,256,389 |
| Feb 10, 2026 | $115.49 | $116.43 | $114.23 | $115.51 | +0.88% | 2,069,479 |
| Feb 9, 2026 | $115.78 | $116.42 | $114.23 | $114.50 | -0.82% | 1,898,863 |
| Feb 6, 2026 | $111.42 | $115.59 | $111.42 | $115.45 | +3.85% | 2,157,500 |
| Feb 5, 2026 | $111.77 | $114.07 | $110.05 | $111.17 | -0.96% | 2,115,569 |
| Feb 4, 2026 | $113.76 | $115.00 | $110.96 | $112.25 | -0.96% | 4,045,944 |
| Feb 3, 2026 | $116.23 | $117.09 | $111.67 | $113.34 | -2.50% | 4,649,811 |
| Feb 2, 2026 | $119.00 | $119.00 | $113.50 | $116.25 | -2.59% | 4,905,696 |
| Jan 30, 2026 | $114.90 | $119.65 | $110.51 | $119.34 | +19.46% | 9,768,810 |
| Jan 29, 2026 | $98.02 | $100.26 | $97.00 | $99.90 | +2.34% | 5,941,649 |
| Jan 28, 2026 | $101.08 | $101.59 | $97.12 | $97.62 | -2.54% | 3,005,710 |
| Jan 27, 2026 | $102.00 | $102.59 | $99.00 | $100.16 | -1.13% | 2,447,231 |
| Jan 26, 2026 | $98.88 | $102.01 | $98.88 | $101.30 | +1.32% | 3,468,602 |
| Jan 23, 2026 | $101.67 | $102.01 | $99.60 | $99.98 | -1.61% | 2,255,834 |
| Jan 22, 2026 | $102.33 | $103.93 | $100.86 | $101.62 | -0.31% | 2,299,610 |
| Jan 21, 2026 | $99.41 | $103.15 | $98.71 | $101.94 | +4.04% | 3,786,294 |
| Jan 20, 2026 | $99.95 | $101.26 | $97.66 | $97.98 | -2.69% | 2,733,864 |
| Jan 16, 2026 | $102.24 | $102.64 | $99.99 | $100.69 | -2.31% | 2,589,087 |
| Jan 15, 2026 | $101.71 | $103.92 | $99.82 | $103.07 | +1.65% | 2,738,253 |
| Jan 14, 2026 | $101.50 | $103.00 | $99.88 | $101.40 | -0.30% | 2,168,429 |
| Jan 13, 2026 | $102.36 | $103.52 | $100.42 | $101.71 | -0.10% | 1,896,057 |
| Jan 12, 2026 | $102.54 | $103.00 | $100.86 | $101.81 | -1.88% | 2,443,582 |
| Jan 9, 2026 | $107.59 | $108.40 | $102.17 | $103.76 | -3.35% | 2,389,577 |
| Jan 8, 2026 | $102.54 | $109.37 | $102.01 | $107.36 | +4.19% | 3,171,269 |
| Jan 7, 2026 | $101.00 | $105.40 | $100.50 | $103.04 | -4.11% | 3,249,738 |
| Jan 6, 2026 | $108.00 | $108.93 | $106.34 | $107.46 | -0.59% | 2,535,769 |
| Jan 5, 2026 | $107.38 | $108.97 | $107.30 | $108.10 | +1.23% | 3,059,193 |
| Jan 2, 2026 | $104.31 | $107.10 | $104.00 | $106.79 | +3.01% | 2,571,140 |
| Dec 31, 2025 | $104.65 | $104.88 | $103.55 | $103.67 | -1.29% | 1,807,393 |
| Dec 30, 2025 | $104.45 | $105.81 | $104.11 | $105.03 | +1.27% | 2,574,993 |
| Dec 29, 2025 | $102.89 | $104.55 | $102.89 | $103.71 | +0.60% | 2,349,475 |
| Dec 26, 2025 | $100.69 | $103.09 | $100.53 | $103.09 | +2.12% | 1,780,965 |
| Dec 24, 2025 | $100.91 | $102.15 | $100.59 | $100.95 | +0.27% | 916,303 |
| Dec 23, 2025 | $101.70 | $101.89 | $99.50 | $100.68 | -1.21% | 1,994,629 |
| Dec 22, 2025 | $100.00 | $102.27 | $99.57 | $101.91 | +2.45% | 2,721,337 |
| Dec 19, 2025 | $98.89 | $100.60 | $97.92 | $99.47 | -1.07% | 6,711,269 |
| Dec 18, 2025 | $102.28 | $104.55 | $100.35 | $100.55 | -1.80% | 2,758,260 |
| Dec 17, 2025 | $104.10 | $105.05 | $102.23 | $102.39 | -1.74% | 3,347,008 |
| Dec 16, 2025 | $104.00 | $105.84 | $103.70 | $104.20 | +0.20% | 2,541,244 |
| Dec 15, 2025 | $102.44 | $104.51 | $100.44 | $103.99 | +2.78% | 3,498,376 |
| Dec 12, 2025 | $102.41 | $103.09 | $100.92 | $101.18 | -0.18% | 2,482,602 |
| Dec 11, 2025 | $100.00 | $102.34 | $99.65 | $101.36 | +0.65% | 2,796,148 |
| Dec 10, 2025 | $99.74 | $101.65 | $99.12 | $100.71 | -0.10% | 3,075,542 |
| Dec 9, 2025 | $100.57 | $101.44 | $98.85 | $100.81 | -0.40% | 2,420,212 |
| Dec 8, 2025 | $99.39 | $101.24 | $99.00 | $101.21 | +1.51% | 4,306,173 |
| Dec 5, 2025 | $96.50 | $99.74 | $96.18 | $99.70 | +3.58% | 4,560,830 |
| Dec 4, 2025 | $95.23 | $96.31 | $94.26 | $96.25 | +1.35% | 3,311,459 |
| Dec 3, 2025 | $92.35 | $95.98 | $91.80 | $94.97 | +3.49% | 3,760,541 |
| Dec 2, 2025 | $92.07 | $92.93 | $91.44 | $91.77 | -0.27% | 3,246,246 |
| Dec 1, 2025 | $87.55 | $92.62 | $87.50 | $92.02 | +4.53% | 5,560,330 |
| Nov 28, 2025 | $87.65 | $89.10 | $87.12 | $88.03 | +0.96% | 1,892,410 |
| Nov 26, 2025 | $85.03 | $87.89 | $84.60 | $87.19 | +2.01% | 3,074,405 |
| Nov 25, 2025 | $83.38 | $86.35 | $83.15 | $85.47 | +2.81% | 3,582,535 |
| Nov 24, 2025 | $84.75 | $85.00 | $83.07 | $83.13 | -2.35% | 4,384,037 |
| Nov 21, 2025 | $82.01 | $86.09 | $81.63 | $85.13 | +4.48% | 4,335,082 |
| Nov 20, 2025 | $82.96 | $84.43 | $81.40 | $81.48 | -1.84% | 2,745,323 |
| Nov 19, 2025 | $83.98 | $84.26 | $82.65 | $83.01 | -0.91% | 2,228,107 |
| Nov 18, 2025 | $81.83 | $84.49 | $80.93 | $83.77 | +3.78% | 3,915,486 |
| Nov 17, 2025 | $82.79 | $82.82 | $80.23 | $80.72 | -2.54% | 3,384,963 |
| Nov 14, 2025 | $82.25 | $83.35 | $82.00 | $82.82 | -0.34% | 2,478,071 |
| Nov 13, 2025 | $83.80 | $85.96 | $83.00 | $83.10 | -1.53% | 3,193,036 |
| Nov 12, 2025 | $84.92 | $86.69 | $84.16 | $84.39 | +2.03% | 3,948,259 |
| Nov 11, 2025 | $80.70 | $83.44 | $80.41 | $82.71 | +3.59% | 3,766,436 |
| Nov 10, 2025 | $82.47 | $82.60 | $79.55 | $79.84 | -2.36% | 4,169,378 |
| Nov 7, 2025 | $79.07 | $82.25 | $79.07 | $81.77 | +2.46% | 3,428,935 |
| Nov 6, 2025 | $81.31 | $81.58 | $79.32 | $79.81 | -2.44% | 3,388,495 |
| Nov 5, 2025 | $79.48 | $82.68 | $78.91 | $81.81 | +2.85% | 4,430,987 |
| Nov 4, 2025 | $80.10 | $80.25 | $79.15 | $79.54 | -1.95% | 3,352,579 |
| Nov 3, 2025 | $81.50 | $81.50 | $78.98 | $81.12 | -0.47% | 5,290,007 |
| Oct 31, 2025 | $81.46 | $82.08 | $80.30 | $81.50 | +0.75% | 6,043,161 |
| Oct 30, 2025 | $83.58 | $83.58 | $80.64 | $80.89 | -3.52% | 6,206,111 |
| Oct 29, 2025 | $87.31 | $87.60 | $83.63 | $83.84 | -4.30% | 6,365,745 |
| Oct 28, 2025 | $90.50 | $90.58 | $86.68 | $87.61 | -3.16% | 6,860,083 |
| Oct 27, 2025 | $88.30 | $90.74 | $88.21 | $90.47 | +4.06% | 9,525,711 |
| Oct 24, 2025 | $88.50 | $90.95 | $86.83 | $86.94 | -15.21% | 21,265,380 |
| Oct 23, 2025 | $101.26 | $104.08 | $100.93 | $102.54 | +1.64% | 9,160,748 |
| Oct 22, 2025 | $102.80 | $103.56 | $100.21 | $100.89 | -2.01% | 2,702,253 |
| Oct 21, 2025 | $101.58 | $104.10 | $100.86 | $102.96 | +2.76% | 2,924,694 |
| Oct 20, 2025 | $100.33 | $102.53 | $100.06 | $100.19 | – | 3,934,819 |
Seasonality
DECK return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.6% | 0.3% | -4.0% | 1.6% | 9.6% | 1.6% | 1.9% | 0.7% | -3.3% | 5.0% | 9.1% | 3.2% |
| Months up | 8 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 2 of 10 | 8 of 10 | 9 of 9 | 7 of 9 |
| 2026 | 15.1% | -1.7% | -14.6% | 2.1% | 11.4% | -12.8% | -2.4% | -10.1% | -10.3% | 4.9% | ||
| 2025 | -12.7% | -21.4% | -19.8% | -0.9% | -4.8% | -2.3% | 3.0% | 12.7% | -15.3% | -19.6% | 8.0% | 17.8% |
| 2024 | 12.8% | 18.8% | 5.1% | -13.0% | 33.7% | -11.5% | -4.7% | 4.0% | -0.3% | 0.9% | 21.8% | 3.6% |
| 2023 | 7.1% | -2.6% | 8.0% | 6.6% | -0.9% | 11.1% | 3.0% | -2.7% | -2.8% | 16.1% | 11.2% | 0.7% |
| 2022 | -12.6% | -9.9% | -5.2% | -2.9% | 1.1% | -4.9% | 22.7% | 2.7% | -2.8% | 11.9% | 14.0% | 0.1% |
| 2021 | 1.8% | 11.7% | 1.3% | 2.4% | -0.8% | 14.5% | 7.0% | 1.8% | -13.9% | 9.7% | 2.6% | -9.6% |
| 2020 | 13.1% | -9.0% | -22.9% | 11.0% | 22.7% | 7.6% | 6.5% | -2.6% | 7.9% | 15.2% | 0.5% | 12.6% |
| 2019 | 0.4% | 15.2% | -0.6% | 7.6% | -3.9% | 15.7% | -11.2% | -5.7% | -0.1% | 3.8% | 10.0% | 0.4% |
| 2018 | 6.8% | 10.3% | -4.8% | 3.6% | 21.3% | -0.2% | -0.1% | 8.0% | -2.7% | 7.2% | 4.8% | -4.0% |
| 2017 | 4.0% | -8.3% | 13.1% | -0.2% | 16.4% | -1.6% | -5.0% | -1.5% | 7.1% | -0.2% | 9.5% | 7.4% |