Skechers U.S.A., Inc. (SKX)
NYSE: SKX · Real-Time Price · USD
62.09
-0.05 (-0.08%)
At close: Jun 6, 2025, 4:00 PM
62.09
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT

Skechers U.S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202562.1962.2562.0862.0962.09-0.08%4,384,469
Jun 5, 202562.1862.2662.0862.1462.14-0.02%5,336,334
Jun 4, 202562.0462.1762.0162.1562.150.24%4,611,546
Jun 3, 202562.0062.0561.9762.0062.00-0.02%5,478,103
Jun 2, 202562.0362.0661.9562.0162.01-0.05%4,854,384
May 30, 202562.0662.1062.0062.0462.040.02%6,572,125
May 29, 202562.0562.1361.9862.0362.030.08%8,140,602
May 28, 202562.0062.0461.9561.9861.98-0.08%5,362,216
May 27, 202561.9662.1061.9562.0362.030.26%8,533,609
May 23, 202562.0062.0661.8661.8761.87-0.29%7,387,575
May 22, 202562.0762.1562.0062.0562.050.05%5,810,586
May 21, 202562.0062.1261.9962.0262.02-0.06%9,445,246
May 20, 202562.0562.1661.9762.0662.060.18%8,122,106
May 19, 202562.0062.0961.9261.9561.95-0.24%4,772,410
May 16, 202562.0862.1462.0162.1062.100.02%4,343,190
May 15, 202562.1062.1661.9762.0962.09-0.13%8,584,014
May 14, 202562.2362.3662.1162.1762.17-0.13%4,145,427
May 13, 202562.5062.5062.1162.2562.25-0.40%5,324,682
May 12, 202561.9062.5061.8762.5062.501.64%12,872,501
May 9, 202561.5261.5761.4761.4961.490.05%6,087,358
May 8, 202561.5061.7061.4561.4661.46-0.03%15,372,622
May 7, 202561.4361.6461.3961.4861.480.20%21,988,381
May 6, 202561.4261.5561.3661.3661.36-0.05%37,745,594
May 5, 202561.7961.9461.3661.3961.3924.35%75,898,363
May 2, 202548.9249.8548.2249.3749.373.44%3,605,355
May 1, 202548.2248.7547.6947.7347.73-0.60%2,574,938
Apr 30, 202547.7648.0946.7448.0248.02-1.36%3,624,133
Apr 29, 202547.9849.2247.6348.6848.681.18%4,584,557
Apr 28, 202548.5549.8747.9148.1148.110.67%3,902,834
Apr 25, 202548.2649.2946.6947.7947.79-5.35%6,381,901
Apr 24, 202549.2151.1048.8250.4950.493.29%5,253,093
Apr 23, 202550.1951.6348.6948.8848.881.77%5,036,068
Apr 22, 202547.0048.8547.0048.0348.032.67%3,847,970
Apr 21, 202547.0347.2745.2146.7846.78-1.78%2,952,513
Apr 17, 202547.0447.7446.6647.6347.631.97%3,580,494
Apr 16, 202547.6548.2346.1646.7146.71-2.24%3,162,692
Apr 15, 202549.1749.9447.3547.7847.78-2.77%2,991,407
Apr 14, 202550.6850.6848.3749.1449.14-0.67%3,388,807
Apr 11, 202548.7549.6347.6549.4749.470.24%3,786,757
Apr 10, 202548.9350.5147.7149.3549.35-2.43%5,758,648
Apr 9, 202545.2551.0444.9050.5850.5811.21%8,653,058
Apr 8, 202550.6051.2344.5045.4845.48-5.66%4,971,958
Apr 7, 202547.7251.0345.3348.2148.21-3.96%6,285,555
Apr 4, 202546.2752.9845.6950.2050.202.53%7,405,528
Apr 3, 202552.3952.6145.8848.9648.96-17.06%10,488,525
Apr 2, 202556.8059.6556.7759.0359.032.68%1,987,497
Apr 1, 202557.0857.8556.1057.4957.491.25%2,033,978
Mar 31, 202555.7356.8755.2656.7856.78-0.40%2,007,876
Mar 28, 202557.0057.9756.4357.0157.01-1.37%2,024,551
Mar 27, 202556.9258.7456.2057.8057.800.78%1,593,234