Skechers U.S.A., Inc. (SKX)
NYSE: SKX · Real-Time Price · USD
55.43
-1.58 (-2.77%)
Mar 31, 2025, 9:39 AM EDT - Market open

Skechers U.S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202557.0057.9756.4357.0157.01-1.37%2,010,639
Mar 27, 202556.9258.7456.2057.8057.800.78%1,593,234
Mar 26, 202557.5657.8456.4657.3557.35-1,545,744
Mar 25, 202558.2458.4656.9157.3557.35-1.71%1,782,762
Mar 24, 202557.0058.5356.5958.3558.354.05%2,093,485
Mar 21, 202555.0056.7354.0056.0856.08-0.51%2,545,281
Mar 20, 202557.0257.6556.3556.3756.37-1.91%1,548,646
Mar 19, 202557.1257.7656.6957.4757.470.67%1,498,318
Mar 18, 202557.3057.4556.5157.0957.09-0.59%1,415,669
Mar 17, 202556.7557.5556.1257.4357.431.63%1,955,922
Mar 14, 202556.8756.9855.2456.5156.510.96%2,754,428
Mar 13, 202556.3356.6754.5055.9755.97-0.76%2,460,905
Mar 12, 202556.9157.4655.8556.4056.401.33%2,364,454
Mar 11, 202554.9856.3254.5855.6655.661.24%2,841,506
Mar 10, 202558.1358.1353.7954.9854.98-6.80%4,652,319
Mar 7, 202557.9659.0955.9458.9958.99-0.05%3,942,921
Mar 6, 202558.3860.3258.3859.0259.02-0.54%2,076,120
Mar 5, 202558.1859.5557.7459.3459.342.74%1,982,322
Mar 4, 202557.8358.8956.1057.7657.76-1.25%2,493,681
Mar 3, 202561.5361.6158.1058.4958.49-4.10%2,574,481
Feb 28, 202560.6261.0159.4660.9960.990.33%2,303,389
Feb 27, 202563.3563.5460.5660.7960.79-4.04%1,443,135
Feb 26, 202562.7664.2262.6963.3563.352.47%1,794,027
Feb 25, 202561.7062.4560.7961.8261.820.23%1,618,207
Feb 24, 202562.7463.0861.6861.6861.68-1.97%2,707,981
Feb 21, 202565.8865.8861.7262.9262.92-4.14%2,822,956
Feb 20, 202565.6765.9164.6065.6465.64-0.50%1,778,037
Feb 19, 202566.1366.9565.3965.9765.97-1.49%2,044,841
Feb 18, 202564.8467.1064.3066.9766.974.48%3,570,622
Feb 14, 202563.6464.6362.9664.1064.10-0.31%2,263,983
Feb 13, 202563.4865.2562.5664.3064.302.23%3,470,044
Feb 12, 202563.1463.6762.2162.9062.90-1.56%3,115,182
Feb 11, 202564.4864.7463.1463.9063.90-1.86%4,311,450
Feb 10, 202566.2366.4062.9065.1165.11-1.39%6,090,099
Feb 7, 202569.0073.6364.7166.0366.03-12.68%10,537,143
Feb 6, 202575.8276.7874.9175.6275.621.63%4,611,529
Feb 5, 202573.7575.0173.6974.4174.410.66%2,373,534
Feb 4, 202573.4674.1972.9573.9273.921.85%1,579,910
Feb 3, 202573.1673.1670.7372.5872.58-3.66%3,557,540
Jan 31, 202575.9177.4675.2475.3475.34-3.71%1,942,732
Jan 30, 202576.8878.8576.8878.2478.241.97%1,875,051
Jan 29, 202577.0677.8576.4376.7376.73-0.07%1,983,860
Jan 28, 202575.3476.9075.1576.7876.782.32%1,643,700
Jan 27, 202575.4875.6774.2175.0475.04-1.19%1,881,615
Jan 24, 202575.4276.6775.1975.9475.940.44%1,955,090
Jan 23, 202572.9976.0672.2575.6175.612.93%2,382,915
Jan 22, 202573.8573.9072.8373.4673.46-0.45%1,346,584
Jan 21, 202570.8173.8270.5773.7973.795.47%2,474,829
Jan 17, 202569.8470.8869.2869.9669.960.89%1,755,508
Jan 16, 202569.8070.1268.6869.3469.34-0.33%1,264,069