Skechers U.S.A., Inc. (SKX)
NYSE: SKX · Real-Time Price · USD
67.65
+1.36 (2.05%)
At close: Dec 20, 2024, 4:00 PM
67.70
+0.05 (0.07%)
After-hours: Dec 20, 2024, 7:58 PM EST
Skechers U.S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 65.70 | 68.25 | 65.54 | 67.65 | 67.65 | 2.05% | 7,878,746 |
| Dec 19, 2024 | 66.61 | 66.93 | 65.58 | 66.29 | 66.29 | 0.35% | 1,521,884 |
| Dec 18, 2024 | 68.33 | 68.55 | 66.04 | 66.06 | 66.06 | -3.27% | 1,440,213 |
| Dec 17, 2024 | 68.43 | 69.46 | 68.19 | 68.29 | 68.29 | 0.09% | 1,795,100 |
| Dec 16, 2024 | 70.26 | 71.13 | 68.14 | 68.23 | 68.23 | -3.01% | 2,077,333 |
| Dec 13, 2024 | 70.22 | 70.69 | 69.88 | 70.35 | 70.35 | 0.36% | 1,067,942 |
| Dec 12, 2024 | 70.78 | 71.14 | 69.88 | 70.10 | 70.10 | -1.28% | 1,519,817 |
| Dec 11, 2024 | 70.47 | 71.22 | 69.91 | 71.01 | 71.01 | 0.88% | 1,335,249 |
| Dec 10, 2024 | 70.74 | 71.63 | 70.11 | 70.39 | 70.39 | -2.24% | 1,868,000 |
| Dec 9, 2024 | 72.00 | 72.79 | 71.57 | 72.00 | 72.00 | 1.34% | 2,400,700 |
| Dec 6, 2024 | 71.03 | 71.93 | 70.45 | 71.05 | 71.05 | 1.08% | 2,709,800 |
| Dec 5, 2024 | 70.42 | 71.77 | 70.11 | 70.29 | 70.29 | -0.51% | 1,788,478 |
| Dec 4, 2024 | 68.84 | 70.68 | 68.73 | 70.65 | 70.65 | 2.14% | 2,362,643 |
| Dec 3, 2024 | 68.34 | 69.71 | 68.00 | 69.17 | 69.17 | 5.36% | 3,228,519 |
| Dec 2, 2024 | 64.29 | 66.54 | 64.05 | 65.65 | 65.65 | 2.87% | 3,081,220 |
| Nov 29, 2024 | 63.39 | 64.28 | 63.08 | 63.82 | 63.82 | 0.17% | 1,007,300 |
| Nov 27, 2024 | 62.82 | 64.20 | 62.82 | 63.71 | 63.71 | 1.19% | 1,419,321 |
| Nov 26, 2024 | 62.81 | 63.34 | 62.68 | 62.96 | 62.96 | -0.82% | 1,334,800 |
| Nov 25, 2024 | 62.79 | 63.91 | 62.79 | 63.48 | 63.48 | 2.90% | 1,800,200 |
| Nov 22, 2024 | 61.37 | 62.40 | 61.21 | 61.69 | 61.69 | 1.11% | 1,699,102 |
| Nov 21, 2024 | 59.67 | 61.11 | 59.40 | 61.01 | 61.01 | 2.07% | 1,321,000 |
| Nov 20, 2024 | 60.47 | 60.84 | 59.48 | 59.77 | 59.77 | -1.39% | 1,649,400 |
| Nov 19, 2024 | 60.18 | 60.80 | 59.60 | 60.61 | 60.61 | -0.26% | 1,896,056 |
| Nov 18, 2024 | 60.89 | 61.48 | 60.44 | 60.77 | 60.77 | 0.12% | 1,577,012 |
| Nov 15, 2024 | 61.48 | 61.77 | 60.44 | 60.70 | 60.70 | -1.41% | 1,004,300 |
| Nov 14, 2024 | 61.25 | 62.25 | 61.25 | 61.57 | 61.57 | 0.79% | 1,482,551 |
| Nov 13, 2024 | 61.30 | 62.10 | 60.93 | 61.09 | 61.09 | 0.54% | 1,493,120 |
| Nov 12, 2024 | 60.99 | 61.72 | 60.12 | 60.76 | 60.76 | -0.41% | 1,602,139 |
| Nov 11, 2024 | 62.71 | 62.90 | 60.80 | 61.01 | 61.01 | -2.05% | 1,995,300 |
| Nov 8, 2024 | 62.91 | 63.64 | 62.21 | 62.29 | 62.29 | -2.20% | 1,850,936 |
| Nov 7, 2024 | 62.51 | 64.10 | 62.35 | 63.69 | 63.69 | 3.29% | 2,178,009 |
| Nov 6, 2024 | 63.26 | 63.69 | 60.31 | 61.66 | 61.66 | -2.22% | 3,263,218 |
| Nov 5, 2024 | 61.90 | 63.11 | 61.51 | 63.06 | 63.06 | 1.74% | 1,331,700 |
| Nov 4, 2024 | 62.62 | 63.54 | 61.95 | 61.98 | 61.98 | -0.99% | 2,642,410 |
| Nov 1, 2024 | 61.62 | 62.83 | 61.61 | 62.60 | 62.60 | 1.85% | 1,989,000 |
| Oct 31, 2024 | 61.60 | 62.16 | 60.81 | 61.46 | 61.46 | -0.18% | 2,059,141 |
| Oct 30, 2024 | 61.05 | 61.74 | 61.05 | 61.57 | 61.57 | 0.15% | 2,529,281 |
| Oct 29, 2024 | 61.11 | 61.92 | 60.81 | 61.48 | 61.48 | -0.61% | 2,198,500 |
| Oct 28, 2024 | 60.32 | 62.58 | 60.06 | 61.86 | 61.86 | 4.48% | 3,919,400 |
| Oct 25, 2024 | 64.73 | 65.02 | 59.03 | 59.21 | 59.21 | -3.93% | 6,649,400 |
| Oct 24, 2024 | 62.44 | 62.67 | 61.20 | 61.63 | 61.63 | -0.06% | 3,389,407 |
| Oct 23, 2024 | 62.17 | 62.39 | 60.91 | 61.67 | 61.67 | -1.39% | 2,496,288 |
| Oct 22, 2024 | 62.00 | 62.57 | 61.77 | 62.54 | 62.54 | 0.29% | 2,485,149 |
| Oct 21, 2024 | 62.83 | 62.91 | 61.98 | 62.36 | 62.36 | -1.19% | 1,863,400 |
| Oct 18, 2024 | 62.48 | 63.12 | 61.91 | 63.11 | 63.11 | 1.79% | 2,039,226 |
| Oct 17, 2024 | 63.08 | 63.32 | 61.80 | 62.00 | 62.00 | -1.13% | 2,612,861 |
| Oct 16, 2024 | 63.58 | 63.65 | 62.51 | 62.71 | 62.71 | -0.73% | 2,496,470 |
| Oct 15, 2024 | 64.47 | 65.80 | 63.11 | 63.17 | 63.17 | -2.98% | 2,801,500 |
| Oct 14, 2024 | 66.11 | 66.74 | 64.77 | 65.11 | 65.11 | -3.63% | 2,407,359 |
| Oct 11, 2024 | 66.85 | 68.15 | 66.85 | 67.56 | 67.56 | 0.73% | 1,502,900 |
| Oct 10, 2024 | 65.31 | 67.16 | 65.14 | 67.07 | 67.07 | 1.71% | 1,597,523 |
| Oct 9, 2024 | 65.96 | 66.63 | 65.24 | 65.94 | 65.94 | -0.09% | 1,304,300 |
| Oct 8, 2024 | 66.00 | 66.51 | 65.11 | 66.00 | 66.00 | -0.30% | 1,439,819 |
| Oct 7, 2024 | 68.20 | 68.61 | 65.66 | 66.20 | 66.20 | -3.41% | 1,442,264 |
| Oct 4, 2024 | 66.43 | 68.54 | 66.29 | 68.54 | 68.54 | 5.24% | 2,661,326 |
| Oct 3, 2024 | 65.47 | 65.87 | 64.67 | 65.13 | 65.13 | -1.79% | 1,129,638 |
| Oct 2, 2024 | 65.89 | 66.77 | 65.66 | 66.32 | 66.32 | -0.94% | 1,383,004 |
| Oct 1, 2024 | 66.80 | 67.11 | 65.78 | 66.95 | 66.95 | 0.04% | 1,438,900 |
| Sep 30, 2024 | 68.18 | 68.31 | 66.63 | 66.92 | 66.92 | -2.28% | 1,566,221 |
| Sep 27, 2024 | 69.33 | 69.39 | 68.11 | 68.48 | 68.48 | -1.08% | 1,619,800 |
| Sep 26, 2024 | 67.61 | 69.60 | 67.04 | 69.23 | 69.23 | 5.73% | 2,845,400 |
| Sep 25, 2024 | 66.21 | 66.59 | 65.07 | 65.48 | 65.48 | 0.75% | 2,079,009 |
| Sep 24, 2024 | 63.75 | 65.90 | 63.75 | 64.99 | 64.99 | 3.00% | 2,444,823 |
| Sep 23, 2024 | 62.66 | 64.43 | 62.64 | 63.10 | 63.10 | 0.14% | 3,178,747 |
| Sep 20, 2024 | 62.29 | 64.11 | 62.09 | 63.01 | 63.01 | 2.36% | 8,190,806 |
| Sep 19, 2024 | 69.58 | 69.69 | 59.39 | 61.56 | 61.56 | -9.62% | 9,180,300 |
| Sep 18, 2024 | 68.25 | 69.65 | 67.67 | 68.11 | 68.11 | 0.25% | 1,317,205 |
| Sep 17, 2024 | 68.44 | 69.08 | 67.76 | 67.94 | 67.94 | 0.12% | 1,130,745 |
| Sep 16, 2024 | 67.50 | 68.14 | 67.04 | 67.86 | 67.86 | 0.83% | 1,667,100 |
| Sep 13, 2024 | 66.84 | 67.85 | 66.50 | 67.30 | 67.30 | 1.43% | 1,459,954 |
| Sep 12, 2024 | 65.78 | 66.53 | 65.22 | 66.35 | 66.35 | 1.11% | 1,140,365 |
| Sep 11, 2024 | 64.88 | 65.64 | 63.77 | 65.62 | 65.62 | 1.17% | 1,138,323 |
| Sep 10, 2024 | 65.83 | 66.06 | 63.93 | 64.86 | 64.86 | -1.76% | 1,864,027 |
| Sep 9, 2024 | 66.14 | 67.15 | 65.94 | 66.02 | 66.02 | -0.09% | 1,586,100 |
| Sep 6, 2024 | 67.16 | 67.84 | 65.79 | 66.08 | 66.08 | -1.91% | 1,350,421 |
| Sep 5, 2024 | 67.54 | 68.08 | 66.99 | 67.37 | 67.37 | -0.03% | 1,237,638 |
| Sep 4, 2024 | 66.50 | 67.55 | 65.38 | 67.39 | 67.39 | 0.54% | 1,490,911 |
| Sep 3, 2024 | 68.04 | 69.15 | 66.62 | 67.03 | 67.03 | -2.12% | 1,636,836 |
| Aug 30, 2024 | 68.80 | 68.80 | 67.08 | 68.48 | 68.48 | -0.01% | 1,642,309 |
| Aug 29, 2024 | 68.63 | 69.35 | 67.91 | 68.49 | 68.49 | 0.03% | 1,035,831 |
| Aug 28, 2024 | 69.18 | 69.56 | 68.12 | 68.47 | 68.47 | -2.17% | 1,409,005 |
| Aug 27, 2024 | 69.80 | 70.36 | 69.18 | 69.99 | 69.99 | -0.23% | 1,538,717 |
| Aug 26, 2024 | 70.00 | 70.91 | 69.95 | 70.15 | 70.15 | 0.50% | 1,468,967 |
| Aug 23, 2024 | 68.00 | 69.86 | 67.65 | 69.80 | 69.80 | 3.71% | 1,432,841 |
| Aug 22, 2024 | 67.74 | 68.08 | 67.24 | 67.30 | 67.30 | -0.56% | 1,261,800 |
| Aug 21, 2024 | 66.52 | 67.76 | 66.50 | 67.68 | 67.68 | 2.94% | 1,208,776 |
| Aug 20, 2024 | 66.89 | 67.12 | 65.67 | 65.75 | 65.75 | -1.60% | 1,428,100 |
| Aug 19, 2024 | 65.08 | 66.98 | 65.05 | 66.82 | 66.82 | 3.05% | 1,536,700 |
| Aug 16, 2024 | 64.71 | 65.06 | 64.33 | 64.84 | 64.84 | -0.23% | 1,233,800 |
| Aug 15, 2024 | 64.20 | 65.45 | 64.16 | 64.99 | 64.99 | 3.62% | 2,039,400 |
| Aug 14, 2024 | 63.80 | 64.00 | 62.56 | 62.72 | 62.72 | -1.40% | 1,353,000 |
| Aug 13, 2024 | 62.57 | 63.92 | 62.51 | 63.61 | 63.61 | 3.08% | 2,352,449 |
| Aug 12, 2024 | 62.70 | 62.80 | 61.15 | 61.71 | 61.71 | -1.18% | 1,450,400 |
| Aug 9, 2024 | 62.12 | 62.46 | 61.41 | 62.45 | 62.45 | 0.19% | 1,184,300 |
| Aug 8, 2024 | 60.70 | 62.33 | 60.32 | 62.33 | 62.33 | 4.41% | 1,722,953 |
| Aug 7, 2024 | 60.96 | 61.49 | 59.59 | 59.70 | 59.70 | -0.55% | 1,723,257 |
| Aug 6, 2024 | 59.76 | 61.11 | 59.43 | 60.03 | 60.03 | 0.96% | 2,066,114 |
| Aug 5, 2024 | 57.35 | 60.52 | 56.71 | 59.46 | 59.46 | 0.02% | 3,144,900 |
| Aug 2, 2024 | 61.29 | 61.54 | 59.42 | 59.45 | 59.45 | -6.04% | 2,179,101 |
| Aug 1, 2024 | 64.90 | 65.38 | 62.45 | 63.27 | 63.27 | -2.86% | 1,857,700 |