Skechers U.S.A., Inc. (SKX)
NYSE: SKX · Real-Time Price · USD
63.08
+0.25 (0.40%)
Jun 27, 2025, 4:00 PM - Market closed
Skechers U.S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 62.90 | 63.09 | 62.85 | 63.08 | 63.08 | 0.40% | 7,797,377 |
| Jun 26, 2025 | 62.85 | 62.87 | 62.71 | 62.83 | 62.83 | - | 2,205,754 |
| Jun 25, 2025 | 62.75 | 62.88 | 62.71 | 62.83 | 62.83 | 0.10% | 4,654,488 |
| Jun 24, 2025 | 62.73 | 62.81 | 62.60 | 62.77 | 62.77 | 0.16% | 7,585,222 |
| Jun 23, 2025 | 62.50 | 62.70 | 62.47 | 62.67 | 62.67 | 0.27% | 5,075,004 |
| Jun 20, 2025 | 62.47 | 62.65 | 62.42 | 62.50 | 62.50 | 0.10% | 6,350,239 |
| Jun 18, 2025 | 62.47 | 62.53 | 62.41 | 62.44 | 62.44 | -0.03% | 4,930,086 |
| Jun 17, 2025 | 62.51 | 62.60 | 62.46 | 62.46 | 62.46 | -0.11% | 5,046,847 |
| Jun 16, 2025 | 62.61 | 62.65 | 62.46 | 62.53 | 62.53 | 0.10% | 6,140,230 |
| Jun 13, 2025 | 62.50 | 62.68 | 62.44 | 62.47 | 62.47 | -0.37% | 6,573,860 |
| Jun 12, 2025 | 62.50 | 62.72 | 62.50 | 62.70 | 62.70 | 0.19% | 5,820,849 |
| Jun 11, 2025 | 62.78 | 62.80 | 62.51 | 62.58 | 62.58 | - | 4,839,415 |
| Jun 10, 2025 | 62.38 | 62.65 | 62.38 | 62.58 | 62.58 | 0.76% | 5,775,512 |
| Jun 9, 2025 | 62.22 | 62.24 | 62.07 | 62.11 | 62.11 | 0.03% | 3,697,389 |
| Jun 6, 2025 | 62.19 | 62.25 | 62.08 | 62.09 | 62.09 | -0.08% | 4,384,750 |
| Jun 5, 2025 | 62.18 | 62.26 | 62.08 | 62.14 | 62.14 | -0.02% | 5,336,334 |
| Jun 4, 2025 | 62.04 | 62.17 | 62.01 | 62.15 | 62.15 | 0.24% | 4,611,546 |
| Jun 3, 2025 | 62.00 | 62.05 | 61.97 | 62.00 | 62.00 | -0.02% | 5,478,103 |
| Jun 2, 2025 | 62.03 | 62.06 | 61.95 | 62.01 | 62.01 | -0.05% | 4,854,384 |
| May 30, 2025 | 62.06 | 62.10 | 62.00 | 62.04 | 62.04 | 0.02% | 6,572,125 |
| May 29, 2025 | 62.05 | 62.13 | 61.98 | 62.03 | 62.03 | 0.08% | 8,140,602 |
| May 28, 2025 | 62.00 | 62.04 | 61.95 | 61.98 | 61.98 | -0.08% | 5,362,216 |
| May 27, 2025 | 61.96 | 62.10 | 61.95 | 62.03 | 62.03 | 0.26% | 8,533,609 |
| May 23, 2025 | 62.00 | 62.06 | 61.86 | 61.87 | 61.87 | -0.29% | 7,387,575 |
| May 22, 2025 | 62.07 | 62.15 | 62.00 | 62.05 | 62.05 | 0.05% | 5,810,586 |
| May 21, 2025 | 62.00 | 62.12 | 61.99 | 62.02 | 62.02 | -0.06% | 9,445,246 |
| May 20, 2025 | 62.05 | 62.16 | 61.97 | 62.06 | 62.06 | 0.18% | 8,122,106 |
| May 19, 2025 | 62.00 | 62.09 | 61.92 | 61.95 | 61.95 | -0.24% | 4,772,410 |
| May 16, 2025 | 62.08 | 62.14 | 62.01 | 62.10 | 62.10 | 0.02% | 4,343,190 |
| May 15, 2025 | 62.10 | 62.16 | 61.97 | 62.09 | 62.09 | -0.13% | 8,584,014 |
| May 14, 2025 | 62.23 | 62.36 | 62.11 | 62.17 | 62.17 | -0.13% | 4,145,427 |
| May 13, 2025 | 62.50 | 62.50 | 62.11 | 62.25 | 62.25 | -0.40% | 5,324,682 |
| May 12, 2025 | 61.90 | 62.50 | 61.87 | 62.50 | 62.50 | 1.64% | 12,872,501 |
| May 9, 2025 | 61.52 | 61.57 | 61.47 | 61.49 | 61.49 | 0.05% | 6,087,358 |
| May 8, 2025 | 61.50 | 61.70 | 61.45 | 61.46 | 61.46 | -0.03% | 15,372,622 |
| May 7, 2025 | 61.43 | 61.64 | 61.39 | 61.48 | 61.48 | 0.20% | 21,988,381 |
| May 6, 2025 | 61.42 | 61.55 | 61.36 | 61.36 | 61.36 | -0.05% | 37,745,594 |
| May 5, 2025 | 61.79 | 61.94 | 61.36 | 61.39 | 61.39 | 24.35% | 75,898,363 |
| May 2, 2025 | 48.92 | 49.85 | 48.22 | 49.37 | 49.37 | 3.44% | 3,605,355 |
| May 1, 2025 | 48.22 | 48.75 | 47.69 | 47.73 | 47.73 | -0.60% | 2,574,938 |
| Apr 30, 2025 | 47.76 | 48.09 | 46.74 | 48.02 | 48.02 | -1.36% | 3,624,133 |
| Apr 29, 2025 | 47.98 | 49.22 | 47.63 | 48.68 | 48.68 | 1.18% | 4,584,557 |
| Apr 28, 2025 | 48.55 | 49.87 | 47.91 | 48.11 | 48.11 | 0.67% | 3,902,834 |
| Apr 25, 2025 | 48.26 | 49.29 | 46.69 | 47.79 | 47.79 | -5.35% | 6,381,901 |
| Apr 24, 2025 | 49.21 | 51.10 | 48.82 | 50.49 | 50.49 | 3.29% | 5,253,093 |
| Apr 23, 2025 | 50.19 | 51.63 | 48.69 | 48.88 | 48.88 | 1.77% | 5,036,068 |
| Apr 22, 2025 | 47.00 | 48.85 | 47.00 | 48.03 | 48.03 | 2.67% | 3,847,970 |
| Apr 21, 2025 | 47.03 | 47.27 | 45.21 | 46.78 | 46.78 | -1.78% | 2,952,513 |
| Apr 17, 2025 | 47.04 | 47.74 | 46.66 | 47.63 | 47.63 | 1.97% | 3,580,494 |
| Apr 16, 2025 | 47.65 | 48.23 | 46.16 | 46.71 | 46.71 | -2.24% | 3,162,692 |