Skechers U.S.A., Inc. (SKX)
NYSE: SKX · Real-Time Price · USD
61.01
+1.24 (2.07%)
Nov 21, 2024, 4:00 PM EST - Market closed
Skechers U.S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 59.67 | 61.11 | 59.40 | 61.01 | 61.01 | 2.07% | 1,320,803 |
| Nov 20, 2024 | 60.47 | 60.84 | 59.48 | 59.77 | 59.77 | -1.39% | 1,649,366 |
| 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% | 1,004,261 |
| 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% | 1,995,299 |
| 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% | 1,331,683 |
| 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% | 1,988,992 |
| 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% | 3,919,373 |
| Oct 25, 2024 | 64.73 | 65.02 | 59.03 | 59.21 | 59.21 | -3.93% | 6,649,372 |
| 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% | 1,863,375 |
| 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% | 2,801,487 |
| 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% | 1,502,866 |
| 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% | 1,438,876 |
| 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% | 1,619,785 |
| Sep 26, 2024 | 67.61 | 69.60 | 67.04 | 69.23 | 69.23 | 5.73% | 2,845,364 |
| 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 | 69.70 | 59.39 | 61.56 | 61.56 | -9.62% | 9,180,261 |
| 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% | 1,667,075 |
| 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 | 65.95 | 66.02 | 66.02 | -0.09% | 1,586,081 |
| 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% | 1,490,404 |
| 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 | 68.09 | 67.24 | 67.30 | 67.30 | -0.56% | 1,261,763 |
| 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% | 1,428,092 |
| Aug 19, 2024 | 65.08 | 66.98 | 65.05 | 66.82 | 66.82 | 3.05% | 1,536,691 |
| Aug 16, 2024 | 64.71 | 65.06 | 64.33 | 64.84 | 64.84 | -0.23% | 1,233,792 |
| Aug 15, 2024 | 64.20 | 65.45 | 64.16 | 64.99 | 64.99 | 3.62% | 2,039,386 |
| Aug 14, 2024 | 63.80 | 64.00 | 62.56 | 62.72 | 62.72 | -1.40% | 1,352,993 |
| 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% | 1,450,395 |
| Aug 9, 2024 | 62.12 | 62.46 | 61.41 | 62.45 | 62.45 | 0.19% | 1,184,257 |
| 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% | 3,144,895 |
| 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% | 1,857,691 |
| Jul 31, 2024 | 65.11 | 65.88 | 64.43 | 65.13 | 65.13 | 1.13% | 1,456,604 |
| Jul 30, 2024 | 65.06 | 65.59 | 64.07 | 64.40 | 64.40 | -0.80% | 1,767,247 |
| Jul 29, 2024 | 65.09 | 65.25 | 63.85 | 64.92 | 64.92 | 0.31% | 2,591,563 |
| Jul 26, 2024 | 65.00 | 65.93 | 63.46 | 64.72 | 64.72 | 1.59% | 4,598,539 |
| Jul 25, 2024 | 64.00 | 64.78 | 63.03 | 63.71 | 63.71 | -0.48% | 3,657,689 |
| Jul 24, 2024 | 64.90 | 65.41 | 64.02 | 64.02 | 64.02 | -1.66% | 1,966,404 |
| Jul 23, 2024 | 65.25 | 66.11 | 64.93 | 65.10 | 65.10 | 1.39% | 2,621,446 |
| Jul 22, 2024 | 64.46 | 64.50 | 63.00 | 64.21 | 64.21 | 1.23% | 3,244,104 |
| Jul 19, 2024 | 64.43 | 65.09 | 63.33 | 63.43 | 63.43 | -1.40% | 1,914,345 |
| Jul 18, 2024 | 65.50 | 66.48 | 64.00 | 64.33 | 64.33 | -1.46% | 2,431,649 |
| Jul 17, 2024 | 66.35 | 67.86 | 65.20 | 65.28 | 65.28 | -2.90% | 2,351,770 |
| Jul 16, 2024 | 66.50 | 67.34 | 66.23 | 67.23 | 67.23 | 1.72% | 1,654,864 |
| Jul 15, 2024 | 67.99 | 68.28 | 65.90 | 66.09 | 66.09 | -3.04% | 2,110,402 |
| Jul 12, 2024 | 68.43 | 68.86 | 68.00 | 68.16 | 68.16 | 0.38% | 2,021,134 |
| Jul 11, 2024 | 67.45 | 68.02 | 67.11 | 67.90 | 67.90 | 1.77% | 1,227,072 |
| Jul 10, 2024 | 67.39 | 67.55 | 65.70 | 66.72 | 66.72 | -0.91% | 1,486,641 |
| Jul 9, 2024 | 67.72 | 68.36 | 67.29 | 67.33 | 67.33 | -0.61% | 1,408,128 |
| Jul 8, 2024 | 66.72 | 67.75 | 66.36 | 67.74 | 67.74 | 2.26% | 1,844,940 |
| Jul 5, 2024 | 67.33 | 67.42 | 65.58 | 66.24 | 66.24 | -1.60% | 2,367,308 |
| Jul 3, 2024 | 67.16 | 67.79 | 67.02 | 67.32 | 67.32 | 0.31% | 707,314 |