Skechers U.S.A., Inc. (SKX)
NYSE: SKX · Real-Time Price · USD
63.59
+1.77 (2.86%)
Feb 26, 2025, 3:52 PM EST - Market open
Skechers U.S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 64.48 | 64.74 | 63.14 | 63.90 | 63.90 | -1.86% | 4,311,450 |
| Feb 10, 2025 | 66.23 | 66.40 | 62.90 | 65.11 | 65.11 | -1.39% | 6,090,099 |
| Feb 7, 2025 | 69.00 | 73.63 | 64.71 | 66.03 | 66.03 | -12.68% | 10,537,143 |
| Feb 6, 2025 | 75.82 | 76.78 | 74.91 | 75.62 | 75.62 | 1.63% | 4,611,529 |
| Feb 5, 2025 | 73.75 | 75.01 | 73.69 | 74.41 | 74.41 | 0.66% | 2,373,534 |
| Feb 4, 2025 | 73.46 | 74.19 | 72.95 | 73.92 | 73.92 | 1.85% | 1,579,910 |
| Feb 3, 2025 | 73.16 | 73.16 | 70.73 | 72.58 | 72.58 | -3.66% | 3,557,540 |
| Jan 31, 2025 | 75.91 | 77.46 | 75.24 | 75.34 | 75.34 | -3.71% | 1,942,732 |
| Jan 30, 2025 | 76.88 | 78.85 | 76.88 | 78.24 | 78.24 | 1.97% | 1,875,051 |
| Jan 29, 2025 | 77.06 | 77.85 | 76.43 | 76.73 | 76.73 | -0.07% | 1,983,860 |
| Jan 28, 2025 | 75.34 | 76.90 | 75.15 | 76.78 | 76.78 | 2.32% | 1,643,700 |
| Jan 27, 2025 | 75.48 | 75.67 | 74.21 | 75.04 | 75.04 | -1.19% | 1,881,615 |
| Jan 24, 2025 | 75.42 | 76.67 | 75.19 | 75.94 | 75.94 | 0.44% | 1,955,090 |
| Jan 23, 2025 | 72.99 | 76.06 | 72.25 | 75.61 | 75.61 | 2.93% | 2,382,915 |
| Jan 22, 2025 | 73.85 | 73.90 | 72.83 | 73.46 | 73.46 | -0.45% | 1,346,584 |
| Jan 21, 2025 | 70.81 | 73.82 | 70.57 | 73.79 | 73.79 | 5.47% | 2,474,829 |
| Jan 17, 2025 | 69.84 | 70.88 | 69.28 | 69.96 | 69.96 | 0.89% | 1,755,508 |
| Jan 16, 2025 | 69.80 | 70.12 | 68.68 | 69.34 | 69.34 | -0.33% | 1,264,069 |
| Jan 15, 2025 | 72.49 | 72.90 | 69.51 | 69.57 | 69.57 | -2.43% | 1,507,614 |
| Jan 14, 2025 | 72.00 | 73.20 | 70.84 | 71.30 | 71.30 | 0.52% | 2,174,151 |
| Jan 13, 2025 | 69.43 | 71.17 | 68.69 | 70.93 | 70.93 | 1.20% | 2,000,062 |
| Jan 10, 2025 | 68.57 | 70.57 | 68.50 | 70.09 | 70.09 | 1.13% | 1,301,876 |
| Jan 8, 2025 | 69.67 | 69.67 | 68.29 | 69.31 | 69.31 | -0.84% | 1,484,576 |
| Jan 7, 2025 | 70.70 | 71.16 | 69.38 | 69.90 | 69.90 | -0.21% | 1,224,589 |
| Jan 6, 2025 | 69.49 | 71.11 | 69.13 | 70.05 | 70.05 | 1.39% | 1,539,710 |
| Jan 3, 2025 | 68.63 | 70.63 | 68.29 | 69.09 | 69.09 | 2.67% | 1,427,795 |
| Jan 2, 2025 | 67.43 | 68.57 | 67.29 | 67.29 | 67.29 | 0.07% | 1,538,959 |
| Dec 31, 2024 | 67.78 | 67.98 | 67.08 | 67.24 | 67.24 | -0.71% | 966,259 |
| Dec 30, 2024 | 66.72 | 67.98 | 66.22 | 67.72 | 67.72 | 0.16% | 1,122,604 |
| Dec 27, 2024 | 67.61 | 68.36 | 67.13 | 67.61 | 67.61 | -0.46% | 811,517 |
| Dec 26, 2024 | 67.73 | 68.30 | 67.56 | 67.92 | 67.92 | 0.28% | 963,154 |
| Dec 24, 2024 | 67.46 | 67.78 | 66.77 | 67.73 | 67.73 | 0.70% | 371,047 |
| Dec 23, 2024 | 67.06 | 68.60 | 66.72 | 67.26 | 67.26 | -0.58% | 1,063,881 |
| Dec 20, 2024 | 65.70 | 68.25 | 65.54 | 67.65 | 67.65 | 2.05% | 7,879,442 |
| Dec 19, 2024 | 66.61 | 66.93 | 65.59 | 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% | 1,795,053 |
| 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 | 71.23 | 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% | 1,867,987 |
| Dec 9, 2024 | 72.00 | 72.79 | 71.57 | 72.00 | 72.00 | 1.34% | 2,400,697 |
| Dec 6, 2024 | 71.03 | 71.93 | 70.45 | 71.05 | 71.05 | 1.08% | 2,709,781 |
| 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% | 1,007,264 |
| 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% | 1,334,773 |
| Nov 25, 2024 | 62.79 | 63.91 | 62.79 | 63.48 | 63.48 | 2.90% | 1,800,162 |
| 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% | 1,320,985 |
| 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 |