Skechers U.S.A., Inc. (SKX)
NYSE: SKX · Real-Time Price · USD
50.49
+1.61 (3.29%)
At close: Apr 24, 2025, 4:00 PM
46.87
-3.62 (-7.17%)
Pre-market: Apr 25, 2025, 5:25 AM EDT
Skechers U.S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 49.21 | 51.10 | 48.82 | 50.49 | 50.49 | 3.29% | 4,827,010 |
| Apr 23, 2025 | 50.19 | 51.63 | 48.69 | 48.88 | 48.88 | 1.77% | 5,036,068 |
| Apr 22, 2025 | 47.00 | 48.85 | 47.00 | 48.03 | 48.03 | 2.67% | 3,847,970 |
| Apr 21, 2025 | 47.03 | 47.27 | 45.21 | 46.78 | 46.78 | -1.78% | 2,952,513 |
| Apr 17, 2025 | 47.04 | 47.74 | 46.66 | 47.63 | 47.63 | 1.97% | 3,580,494 |
| Apr 16, 2025 | 47.65 | 48.23 | 46.16 | 46.71 | 46.71 | -2.24% | 3,162,692 |
| Apr 15, 2025 | 49.17 | 49.94 | 47.35 | 47.78 | 47.78 | -2.77% | 2,991,407 |
| Apr 14, 2025 | 50.68 | 50.68 | 48.37 | 49.14 | 49.14 | -0.67% | 3,388,807 |
| Apr 11, 2025 | 48.75 | 49.63 | 47.65 | 49.47 | 49.47 | 0.24% | 3,786,757 |
| Apr 10, 2025 | 48.93 | 50.51 | 47.71 | 49.35 | 49.35 | -2.43% | 5,758,648 |
| Apr 9, 2025 | 45.25 | 51.04 | 44.90 | 50.58 | 50.58 | 11.21% | 8,653,058 |
| Apr 8, 2025 | 50.60 | 51.23 | 44.50 | 45.48 | 45.48 | -5.66% | 4,971,958 |
| Apr 7, 2025 | 47.72 | 51.03 | 45.33 | 48.21 | 48.21 | -3.96% | 6,285,555 |
| Apr 4, 2025 | 46.27 | 52.98 | 45.69 | 50.20 | 50.20 | 2.53% | 7,405,528 |
| Apr 3, 2025 | 52.39 | 52.61 | 45.88 | 48.96 | 48.96 | -17.06% | 10,488,525 |
| Apr 2, 2025 | 56.80 | 59.65 | 56.77 | 59.03 | 59.03 | 2.68% | 1,987,497 |
| Apr 1, 2025 | 57.08 | 57.85 | 56.10 | 57.49 | 57.49 | 1.25% | 2,033,978 |
| Mar 31, 2025 | 55.73 | 56.87 | 55.26 | 56.78 | 56.78 | -0.40% | 2,007,876 |
| Mar 28, 2025 | 57.00 | 57.97 | 56.43 | 57.01 | 57.01 | -1.37% | 2,024,551 |
| Mar 27, 2025 | 56.92 | 58.74 | 56.20 | 57.80 | 57.80 | 0.78% | 1,593,234 |
| Mar 26, 2025 | 57.56 | 57.84 | 56.46 | 57.35 | 57.35 | - | 1,545,744 |
| Mar 25, 2025 | 58.24 | 58.46 | 56.91 | 57.35 | 57.35 | -1.71% | 1,782,762 |
| Mar 24, 2025 | 57.00 | 58.53 | 56.59 | 58.35 | 58.35 | 4.05% | 2,093,485 |
| Mar 21, 2025 | 55.00 | 56.73 | 54.00 | 56.08 | 56.08 | -0.51% | 2,545,281 |
| Mar 20, 2025 | 57.02 | 57.65 | 56.35 | 56.37 | 56.37 | -1.91% | 1,548,646 |
| Mar 19, 2025 | 57.12 | 57.76 | 56.69 | 57.47 | 57.47 | 0.67% | 1,498,318 |
| Mar 18, 2025 | 57.30 | 57.45 | 56.51 | 57.09 | 57.09 | -0.59% | 1,415,669 |
| Mar 17, 2025 | 56.75 | 57.55 | 56.12 | 57.43 | 57.43 | 1.63% | 1,955,922 |
| Mar 14, 2025 | 56.87 | 56.98 | 55.24 | 56.51 | 56.51 | 0.96% | 2,754,428 |
| Mar 13, 2025 | 56.33 | 56.67 | 54.50 | 55.97 | 55.97 | -0.76% | 2,460,905 |
| Mar 12, 2025 | 56.91 | 57.46 | 55.85 | 56.40 | 56.40 | 1.33% | 2,364,454 |
| Mar 11, 2025 | 54.98 | 56.32 | 54.58 | 55.66 | 55.66 | 1.24% | 2,841,506 |
| Mar 10, 2025 | 58.13 | 58.13 | 53.79 | 54.98 | 54.98 | -6.80% | 4,652,319 |
| Mar 7, 2025 | 57.96 | 59.09 | 55.94 | 58.99 | 58.99 | -0.05% | 3,942,921 |
| Mar 6, 2025 | 58.38 | 60.32 | 58.38 | 59.02 | 59.02 | -0.54% | 2,076,120 |
| Mar 5, 2025 | 58.18 | 59.55 | 57.74 | 59.34 | 59.34 | 2.74% | 1,982,322 |
| Mar 4, 2025 | 57.83 | 58.89 | 56.10 | 57.76 | 57.76 | -1.25% | 2,493,681 |
| Mar 3, 2025 | 61.53 | 61.61 | 58.10 | 58.49 | 58.49 | -4.10% | 2,574,481 |
| Feb 28, 2025 | 60.62 | 61.01 | 59.46 | 60.99 | 60.99 | 0.33% | 2,303,389 |
| Feb 27, 2025 | 63.35 | 63.54 | 60.56 | 60.79 | 60.79 | -4.04% | 1,443,135 |
| Feb 26, 2025 | 62.76 | 64.22 | 62.69 | 63.35 | 63.35 | 2.47% | 1,794,027 |
| Feb 25, 2025 | 61.70 | 62.45 | 60.79 | 61.82 | 61.82 | 0.23% | 1,618,207 |
| Feb 24, 2025 | 62.74 | 63.08 | 61.68 | 61.68 | 61.68 | -1.97% | 2,707,981 |
| Feb 21, 2025 | 65.88 | 65.88 | 61.72 | 62.92 | 62.92 | -4.14% | 2,822,956 |
| Feb 20, 2025 | 65.67 | 65.91 | 64.60 | 65.64 | 65.64 | -0.50% | 1,778,037 |
| Feb 19, 2025 | 66.13 | 66.95 | 65.39 | 65.97 | 65.97 | -1.49% | 2,044,841 |
| Feb 18, 2025 | 64.84 | 67.10 | 64.30 | 66.97 | 66.97 | 4.48% | 3,570,622 |
| Feb 14, 2025 | 63.64 | 64.63 | 62.96 | 64.10 | 64.10 | -0.31% | 2,263,983 |
| Feb 13, 2025 | 63.48 | 65.25 | 62.56 | 64.30 | 64.30 | 2.23% | 3,470,044 |
| Feb 12, 2025 | 63.14 | 63.67 | 62.21 | 62.90 | 62.90 | -1.56% | 3,115,182 |