Skechers U.S.A., Inc. (SKX)
Sep 12, 2025 - SKX was delisted (reason: acquired by 3G)
63.13
-0.07 (-0.11%)
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 | 63.25 | 63.37 | 63.13 | 63.13 | 63.13 | -0.11% | 41,107,186 |
| Sep 10, 2025 | 63.25 | 63.26 | 63.20 | 63.20 | 63.20 | -0.09% | 1,417,853 |
| Sep 9, 2025 | 63.20 | 63.31 | 63.20 | 63.26 | 63.26 | 0.02% | 3,744,199 |
| Sep 8, 2025 | 63.25 | 63.27 | 63.20 | 63.25 | 63.25 | 0.05% | 1,126,417 |
| Sep 5, 2025 | 63.20 | 63.24 | 63.18 | 63.22 | 63.22 | -0.02% | 3,003,319 |
| Sep 4, 2025 | 63.16 | 63.25 | 63.12 | 63.23 | 63.23 | 0.06% | 3,691,846 |
| Sep 3, 2025 | 63.15 | 63.19 | 63.13 | 63.19 | 63.19 | 0.06% | 2,538,098 |
| Sep 2, 2025 | 63.00 | 63.17 | 63.00 | 63.15 | 63.15 | 0.11% | 2,647,900 |
| Aug 29, 2025 | 63.08 | 63.11 | 63.03 | 63.08 | 63.08 | - | 3,582,109 |
| Aug 28, 2025 | 63.05 | 63.08 | 63.01 | 63.08 | 63.08 | 0.06% | 1,426,925 |
| Aug 27, 2025 | 63.12 | 63.12 | 62.99 | 63.04 | 63.04 | 0.02% | 1,938,861 |
| Aug 26, 2025 | 62.96 | 63.04 | 62.95 | 63.03 | 63.03 | 0.05% | 3,048,212 |
| Aug 25, 2025 | 62.97 | 63.01 | 62.97 | 63.00 | 63.00 | - | 1,819,778 |
| Aug 22, 2025 | 63.00 | 63.03 | 62.93 | 63.00 | 63.00 | - | 2,202,365 |
| Aug 21, 2025 | 62.90 | 63.00 | 62.89 | 63.00 | 63.00 | 0.17% | 2,111,600 |
| Aug 20, 2025 | 63.02 | 63.06 | 62.89 | 62.89 | 62.89 | -0.27% | 2,816,635 |
| Aug 19, 2025 | 63.06 | 63.12 | 63.02 | 63.06 | 63.06 | 0.08% | 4,917,489 |
| Aug 18, 2025 | 62.98 | 63.07 | 62.95 | 63.01 | 63.01 | 0.03% | 4,995,247 |
| Aug 15, 2025 | 63.02 | 63.07 | 62.92 | 62.99 | 62.99 | -0.05% | 4,159,465 |
| Aug 14, 2025 | 62.90 | 63.10 | 62.85 | 63.02 | 63.02 | - | 2,457,850 |
| Aug 13, 2025 | 62.93 | 63.04 | 62.85 | 63.02 | 63.02 | 0.19% | 3,586,664 |
| Aug 12, 2025 | 62.95 | 62.96 | 62.74 | 62.90 | 62.90 | -0.02% | 2,973,956 |
| Aug 11, 2025 | 62.96 | 63.00 | 62.91 | 62.91 | 62.91 | -0.08% | 1,510,893 |
| Aug 8, 2025 | 63.00 | 63.03 | 62.84 | 62.96 | 62.96 | -0.10% | 2,337,634 |
| Aug 7, 2025 | 63.12 | 63.12 | 63.02 | 63.02 | 63.02 | -0.10% | 1,466,222 |
| Aug 6, 2025 | 63.07 | 63.11 | 63.05 | 63.08 | 63.08 | 0.05% | 2,172,652 |
| Aug 5, 2025 | 63.08 | 63.14 | 63.00 | 63.05 | 63.05 | -0.03% | 1,305,656 |
| Aug 4, 2025 | 63.16 | 63.19 | 63.03 | 63.07 | 63.07 | 0.11% | 1,968,275 |
| Aug 1, 2025 | 63.10 | 63.25 | 62.95 | 63.00 | 63.00 | -0.40% | 7,925,579 |
| Jul 31, 2025 | 63.13 | 63.26 | 63.10 | 63.25 | 63.25 | - | 3,304,685 |
| Jul 30, 2025 | 63.13 | 63.25 | 63.10 | 63.25 | 63.25 | 0.11% | 2,888,164 |
| Jul 29, 2025 | 63.10 | 63.24 | 63.01 | 63.18 | 63.18 | 0.13% | 2,953,482 |
| Jul 28, 2025 | 63.08 | 63.12 | 63.04 | 63.10 | 63.10 | 0.11% | 2,356,414 |
| Jul 25, 2025 | 63.17 | 63.19 | 63.03 | 63.03 | 63.03 | -0.16% | 3,042,685 |
| Jul 24, 2025 | 63.14 | 63.20 | 63.13 | 63.13 | 63.13 | -0.16% | 1,744,161 |
| Jul 23, 2025 | 63.23 | 63.29 | 63.12 | 63.23 | 63.23 | 0.02% | 1,971,670 |
| Jul 22, 2025 | 63.25 | 63.27 | 63.08 | 63.22 | 63.22 | 0.02% | 2,388,853 |
| Jul 21, 2025 | 63.08 | 63.24 | 63.05 | 63.21 | 63.21 | 0.21% | 1,581,572 |
| Jul 18, 2025 | 63.10 | 63.12 | 63.02 | 63.08 | 63.08 | 0.05% | 1,852,250 |
| Jul 17, 2025 | 63.07 | 63.10 | 63.04 | 63.05 | 63.05 | -0.03% | 1,630,573 |
| Jul 16, 2025 | 63.06 | 63.15 | 63.04 | 63.07 | 63.07 | - | 3,816,320 |
| Jul 15, 2025 | 63.05 | 63.15 | 63.00 | 63.07 | 63.07 | -0.10% | 3,445,150 |
| Jul 14, 2025 | 63.10 | 63.18 | 62.96 | 63.13 | 63.13 | -0.05% | 3,389,274 |
| Jul 11, 2025 | 63.06 | 63.20 | 63.02 | 63.16 | 63.16 | 0.02% | 2,336,837 |
| Jul 10, 2025 | 63.25 | 63.32 | 63.12 | 63.15 | 63.15 | -0.09% | 1,857,037 |
| Jul 9, 2025 | 63.30 | 63.36 | 63.07 | 63.21 | 63.21 | -0.14% | 3,372,669 |
| Jul 8, 2025 | 63.35 | 63.35 | 63.20 | 63.30 | 63.30 | -0.09% | 2,391,235 |
| Jul 7, 2025 | 63.20 | 63.39 | 63.18 | 63.36 | 63.36 | 0.09% | 2,770,889 |
| Jul 3, 2025 | 63.12 | 63.36 | 63.11 | 63.30 | 63.30 | 0.08% | 2,074,270 |
| Jul 2, 2025 | 63.13 | 63.31 | 62.94 | 63.25 | 63.25 | 0.21% | 6,994,411 |