Skechers U.S.A., Inc. (SKX)
NYSE: SKX · Real-Time Price · USD
69.23
+3.75 (5.73%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 67.61 | 69.60 | 67.04 | 69.23 | 69.23 | 5.73% | 2,810,908 |
| 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 |
| Jul 2, 2024 | 67.53 | 67.60 | 66.61 | 67.11 | 67.11 | -0.62% | 1,744,615 |
| Jul 1, 2024 | 69.35 | 69.64 | 67.46 | 67.53 | 67.53 | -2.30% | 1,808,908 |
| Jun 28, 2024 | 67.00 | 69.76 | 66.70 | 69.12 | 69.12 | -1.03% | 3,022,233 |
| Jun 27, 2024 | 71.27 | 71.65 | 69.27 | 69.84 | 69.84 | -2.66% | 2,360,326 |
| Jun 26, 2024 | 72.65 | 72.99 | 71.59 | 71.75 | 71.75 | -1.46% | 1,715,464 |
| Jun 25, 2024 | 74.15 | 74.51 | 72.72 | 72.81 | 72.81 | -1.70% | 1,569,012 |
| Jun 24, 2024 | 72.91 | 74.19 | 72.67 | 74.07 | 74.07 | 2.00% | 1,907,170 |
| Jun 21, 2024 | 72.90 | 73.07 | 71.58 | 72.62 | 72.62 | -0.63% | 7,349,035 |
| Jun 20, 2024 | 73.56 | 73.98 | 72.39 | 73.08 | 73.08 | -0.11% | 1,311,359 |
| Jun 18, 2024 | 72.68 | 73.40 | 72.22 | 73.16 | 73.16 | 0.44% | 1,164,322 |
| Jun 17, 2024 | 72.03 | 73.08 | 71.62 | 72.84 | 72.84 | 0.93% | 1,854,651 |
| Jun 14, 2024 | 73.00 | 73.30 | 72.15 | 72.17 | 72.17 | -2.14% | 1,412,066 |
| Jun 13, 2024 | 74.72 | 74.90 | 73.04 | 73.75 | 73.75 | -1.01% | 1,301,700 |
| Jun 12, 2024 | 75.00 | 75.09 | 73.97 | 74.50 | 74.50 | 0.88% | 1,890,230 |
| Jun 11, 2024 | 73.71 | 73.98 | 72.95 | 73.85 | 73.85 | -0.09% | 1,213,618 |
| Jun 10, 2024 | 71.30 | 73.98 | 71.06 | 73.92 | 73.92 | 1.44% | 1,856,600 |
| Jun 7, 2024 | 73.57 | 73.84 | 72.00 | 72.87 | 72.87 | 2.56% | 2,848,743 |
| Jun 6, 2024 | 71.00 | 71.75 | 70.83 | 71.05 | 71.05 | 0.35% | 1,375,132 |
| Jun 5, 2024 | 69.90 | 71.04 | 69.45 | 70.80 | 70.80 | 1.74% | 2,313,448 |
| Jun 4, 2024 | 69.99 | 70.76 | 69.36 | 69.59 | 69.59 | -1.22% | 1,457,457 |
| Jun 3, 2024 | 71.64 | 72.27 | 69.89 | 70.45 | 70.45 | -1.36% | 1,549,947 |
| May 31, 2024 | 70.42 | 71.52 | 70.42 | 71.42 | 71.42 | 1.42% | 2,177,608 |
| May 30, 2024 | 70.00 | 70.89 | 70.00 | 70.42 | 70.42 | 0.89% | 1,203,653 |
| May 29, 2024 | 70.09 | 70.82 | 69.51 | 69.80 | 69.80 | -0.94% | 1,605,511 |
| May 28, 2024 | 69.09 | 71.39 | 69.09 | 70.46 | 70.46 | 3.18% | 1,933,461 |
| May 24, 2024 | 67.95 | 68.80 | 67.71 | 68.29 | 68.29 | 1.35% | 1,202,510 |
| May 23, 2024 | 68.02 | 68.47 | 67.11 | 67.38 | 67.38 | -0.69% | 1,015,586 |
| May 22, 2024 | 68.09 | 68.41 | 67.63 | 67.85 | 67.85 | -0.79% | 1,056,147 |
| May 21, 2024 | 67.96 | 68.52 | 67.75 | 68.39 | 68.39 | 0.22% | 1,018,173 |
| May 20, 2024 | 68.58 | 68.88 | 67.63 | 68.24 | 68.24 | -0.26% | 1,222,711 |
| May 17, 2024 | 68.32 | 68.94 | 68.32 | 68.42 | 68.42 | 0.25% | 807,537 |
| May 16, 2024 | 69.25 | 69.80 | 68.19 | 68.25 | 68.25 | -1.61% | 986,056 |
| May 15, 2024 | 69.00 | 69.48 | 68.84 | 69.37 | 69.37 | 0.54% | 1,096,503 |
| May 14, 2024 | 69.10 | 69.69 | 68.40 | 69.00 | 69.00 | 1.11% | 1,214,339 |
| May 13, 2024 | 68.14 | 68.99 | 68.04 | 68.24 | 68.24 | 0.68% | 1,071,391 |
| May 10, 2024 | 68.20 | 68.50 | 67.44 | 67.78 | 67.78 | -0.43% | 973,858 |
| May 9, 2024 | 67.01 | 68.17 | 67.01 | 68.07 | 68.07 | 1.63% | 1,214,901 |
| May 8, 2024 | 66.24 | 67.29 | 66.18 | 66.98 | 66.98 | 0.87% | 1,564,217 |
| May 7, 2024 | 66.86 | 67.81 | 66.35 | 66.40 | 66.40 | -0.58% | 1,957,026 |
| May 6, 2024 | 67.55 | 67.83 | 66.72 | 66.79 | 66.79 | -0.46% | 1,671,925 |