Skechers U.S.A., Inc. (LON:0L73)
London · Delayed Price · Currency is GBP · Price in USD 63.25
+0.01 (0.02%)
Inactive · Last trade price on Sep 11, 2025
Skechers U.S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 63.28 | 63.28 | 63.24 | 63.25 | 63.25 | 0.02% | 3 |
| Sep 10, 2025 | 63.25 | 63.26 | 63.23 | 63.24 | 63.24 | 0.03% | 16 |
| Sep 9, 2025 | 63.23 | 63.24 | 63.21 | 63.22 | 63.22 | -0.01% | 836 |
| Sep 8, 2025 | 63.25 | 63.25 | 63.21 | 63.23 | 63.23 | -0.02% | 109 |
| Sep 5, 2025 | 63.20 | 63.24 | 63.19 | 63.24 | 63.24 | 0.05% | 17 |
| Sep 4, 2025 | 63.19 | 63.21 | 63.15 | 63.21 | 63.21 | 0.09% | 39 |
| Sep 3, 2025 | 63.15 | 63.15 | 63.14 | 63.15 | 63.15 | 0.11% | 110 |
| Sep 2, 2025 | 63.03 | 63.10 | 63.03 | 63.08 | 63.08 | 0.03% | 544 |
| Aug 29, 2025 | 63.03 | 63.08 | 63.02 | 63.07 | 63.07 | 0.04% | 208 |
| Aug 28, 2025 | 63.05 | 63.05 | 63.01 | 63.04 | 63.04 | 0.01% | 5 |
| Aug 27, 2025 | 63.05 | 63.14 | 63.00 | 63.03 | 63.03 | 0.04% | 2,503 |
| Aug 26, 2025 | 62.98 | 63.01 | 62.97 | 63.01 | 63.01 | 0.02% | 120 |
| Aug 25, 2025 | 62.99 | 63.01 | 62.97 | 62.99 | 62.99 | 0.01% | 163 |
| Aug 22, 2025 | 62.99 | 63.00 | 62.98 | 62.98 | 62.98 | 0.13% | 421 |
| Aug 21, 2025 | 62.90 | 62.92 | 62.89 | 62.90 | 62.90 | -0.03% | 41 |
| Aug 20, 2025 | 63.02 | 63.02 | 62.91 | 62.92 | 62.92 | -0.21% | 22 |
| Aug 19, 2025 | 63.06 | 63.07 | 63.04 | 63.06 | 63.06 | 0.06% | 300 |
| Aug 18, 2025 | 62.98 | 63.02 | 62.96 | 63.02 | 63.02 | -0.06% | 579 |
| Aug 15, 2025 | 62.99 | 63.05 | 62.97 | 63.05 | 63.05 | - | 52 |
| Aug 14, 2025 | 62.88 | 63.07 | 62.85 | 63.05 | 63.05 | 0.14% | 13 |
| Aug 13, 2025 | 62.91 | 62.96 | 62.89 | 62.96 | 62.96 | 0.13% | 214,532 |
| Aug 12, 2025 | 62.96 | 62.96 | 62.79 | 62.88 | 62.88 | -0.08% | 8 |
| Aug 11, 2025 | 62.99 | 62.99 | 62.93 | 62.93 | 62.93 | 0.03% | 1,713 |
| Aug 8, 2025 | 63.03 | 63.03 | 62.91 | 62.91 | 62.91 | -0.21% | 278 |
| Aug 7, 2025 | 63.06 | 63.11 | 63.04 | 63.04 | 63.04 | -0.03% | 103 |
| Aug 6, 2025 | 63.07 | 63.10 | 63.05 | 63.06 | 63.06 | -0.06% | 61 |
| Aug 5, 2025 | 63.08 | 63.10 | 63.04 | 63.10 | 63.10 | 0.06% | 24 |
| Aug 4, 2025 | 63.09 | 63.19 | 63.06 | 63.06 | 63.06 | -0.14% | 21 |
| Aug 1, 2025 | 63.10 | 63.20 | 63.09 | 63.15 | 63.15 | 0.01% | 328 |
| Jul 31, 2025 | 63.20 | 63.23 | 63.12 | 63.14 | 63.14 | -0.08% | 97 |
| Jul 30, 2025 | 63.10 | 63.20 | 63.10 | 63.19 | 63.19 | 0.19% | 70 |
| Jul 29, 2025 | 63.10 | 63.10 | 63.04 | 63.07 | 63.07 | 0.02% | 96 |
| Jul 28, 2025 | 63.08 | 63.11 | 63.05 | 63.06 | 63.06 | -0.07% | 1,623 |
| Jul 25, 2025 | 63.11 | 63.17 | 63.10 | 63.10 | 63.10 | -0.06% | 16 |
| Jul 24, 2025 | 63.15 | 63.19 | 63.14 | 63.14 | 63.14 | -0.16% | 429 |
| Jul 23, 2025 | 63.21 | 63.24 | 63.18 | 63.24 | 63.24 | 0.09% | 29 |
| Jul 22, 2025 | 63.18 | 63.18 | 63.10 | 63.18 | 63.18 | 0.05% | 72 |
| Jul 21, 2025 | 63.08 | 63.15 | 63.06 | 63.15 | 63.15 | 0.13% | 57 |
| Jul 18, 2025 | 63.06 | 63.07 | 63.02 | 63.07 | 63.07 | 0.01% | 15,190 |
| Jul 17, 2025 | 63.06 | 63.08 | 63.05 | 63.07 | 63.07 | -0.01% | 65 |
| Jul 16, 2025 | 63.06 | 63.13 | 63.04 | 63.07 | 63.07 | -0.02% | 13 |
| Jul 15, 2025 | 63.05 | 63.10 | 63.05 | 63.09 | 63.09 | -0.06% | 14 |
| Jul 14, 2025 | 63.10 | 63.17 | 63.06 | 63.13 | 63.13 | 0.01% | 50 |
| Jul 11, 2025 | 63.10 | 63.12 | 63.08 | 63.12 | 63.12 | -0.06% | 6 |
| Jul 10, 2025 | 63.26 | 63.26 | 63.16 | 63.16 | 63.16 | -0.22% | 18 |
| Jul 9, 2025 | 63.36 | 63.36 | 63.25 | 63.29 | 63.29 | -0.02% | 34 |
| Jul 8, 2025 | 63.36 | 63.36 | 63.25 | 63.30 | 63.30 | -0.03% | 120 |
| Jul 7, 2025 | 63.23 | 63.32 | 63.18 | 63.32 | 63.32 | 0.05% | 50 |
| Jul 3, 2025 | 63.16 | 63.29 | 63.12 | 63.29 | 63.29 | 0.06% | 79 |
| Jul 2, 2025 | 63.12 | 63.25 | 63.02 | 63.25 | 63.25 | 0.24% | 1,690 |