NYSE - Nasdaq Real Time Price USD

Skechers U.S.A., Inc. (SKX)

59.26 -0.38 (-0.64%)
As of 3:56 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 59.91 60.38 58.93 59.26 59.26 1,740,798
Apr 23, 2024 58.06 59.79 57.89 59.64 59.64 1,857,700
Apr 22, 2024 56.76 58.17 56.76 58.01 58.01 2,044,900
Apr 19, 2024 56.71 57.07 56.15 56.41 56.41 4,955,600
Apr 18, 2024 56.70 57.46 56.39 56.86 56.86 1,203,600
Apr 17, 2024 57.96 57.96 56.36 56.52 56.52 1,622,600
Apr 16, 2024 56.25 57.42 55.67 57.39 57.39 2,447,600
Apr 15, 2024 57.21 58.38 56.29 56.48 56.48 1,842,300
Apr 12, 2024 56.56 56.84 55.89 56.17 56.17 1,176,400
Apr 11, 2024 57.52 57.94 57.00 57.12 57.12 989,000
Apr 10, 2024 57.01 57.67 56.60 57.20 57.20 1,773,200
Apr 9, 2024 58.71 58.98 57.54 58.15 58.15 966,800
Apr 8, 2024 58.30 58.83 58.09 58.25 58.25 1,341,900
Apr 5, 2024 58.13 58.65 57.96 58.00 58.00 1,062,200
Apr 4, 2024 59.04 59.74 57.72 58.08 58.08 1,116,000
Apr 3, 2024 58.89 59.02 58.25 58.53 58.53 1,338,000
Apr 2, 2024 60.00 60.04 58.02 58.87 58.87 2,084,400
Apr 1, 2024 61.85 61.85 60.59 61.32 61.32 1,203,200
Mar 28, 2024 61.00 61.41 60.83 61.26 61.26 759,300
Mar 27, 2024 60.55 60.91 59.80 60.86 60.86 770,100
Mar 26, 2024 60.31 60.53 59.90 60.01 60.01 1,252,300
Mar 25, 2024 60.86 61.16 59.95 59.99 59.99 1,115,500
Mar 22, 2024 60.90 61.29 60.25 60.83 60.83 1,187,000
Mar 21, 2024 61.25 61.82 61.04 61.54 61.54 839,700
Mar 20, 2024 60.52 61.02 60.08 61.01 61.01 1,223,600
Mar 19, 2024 60.00 60.73 59.70 60.54 60.54 1,014,200
Mar 18, 2024 60.87 61.46 60.05 60.18 60.18 1,219,800
Mar 15, 2024 61.16 61.78 60.70 60.91 60.91 2,908,600
Mar 14, 2024 62.52 62.72 60.86 61.42 61.42 906,000
Mar 13, 2024 61.20 62.33 61.20 62.20 62.20 1,452,200
Mar 12, 2024 60.35 61.54 60.01 61.25 61.25 1,453,700
Mar 11, 2024 59.83 60.75 59.16 60.26 60.26 1,703,200
Mar 8, 2024 61.03 61.53 59.93 60.05 60.05 2,122,000
Mar 7, 2024 61.07 61.25 60.51 61.14 61.14 1,415,700
Mar 6, 2024 61.29 61.37 59.54 60.81 60.81 1,333,400
Mar 5, 2024 59.85 61.35 59.33 60.64 60.64 1,496,100
Mar 4, 2024 62.55 62.69 60.11 60.44 60.44 2,187,500
Mar 1, 2024 61.96 62.85 61.42 62.33 62.33 1,354,400
Feb 29, 2024 62.18 62.71 61.50 61.81 61.81 1,783,100
Feb 28, 2024 60.40 62.19 60.40 61.72 61.72 1,257,400
Feb 27, 2024 60.67 60.94 60.28 60.90 60.90 1,479,400
Feb 26, 2024 60.20 61.03 60.14 60.50 60.50 992,900
Feb 23, 2024 59.72 60.38 59.47 60.20 60.20 988,700
Feb 22, 2024 59.23 59.95 59.08 59.38 59.38 1,154,700
Feb 21, 2024 57.91 59.03 57.83 58.77 58.77 1,177,400
Feb 20, 2024 59.20 59.48 57.69 58.13 58.13 1,705,000
Feb 16, 2024 60.06 60.20 59.17 59.66 59.66 1,172,700
Feb 15, 2024 60.52 60.97 60.04 60.33 60.33 1,598,100
Feb 14, 2024 59.65 59.91 58.68 59.63 59.63 1,926,100
Feb 13, 2024 57.98 59.08 57.71 59.06 59.06 1,801,300
Feb 12, 2024 58.95 59.71 58.75 59.34 59.34 1,680,500
Feb 9, 2024 57.99 58.97 57.95 58.91 58.91 1,382,200
Feb 8, 2024 57.64 58.39 57.10 57.97 57.97 2,065,600
Feb 7, 2024 57.50 57.92 56.89 57.05 57.05 2,190,300
Feb 6, 2024 58.54 58.89 57.35 57.73 57.73 3,157,900
Feb 5, 2024 56.74 58.86 56.58 58.17 58.17 4,095,900
Feb 2, 2024 58.75 59.50 56.86 57.04 57.04 8,326,200
Feb 1, 2024 62.92 64.00 62.48 63.60 63.60 3,356,400
Jan 31, 2024 63.67 63.95 62.32 62.44 62.44 1,830,900
Jan 30, 2024 63.60 64.01 63.41 63.84 63.84 1,360,600
Jan 29, 2024 62.94 63.99 62.94 63.84 63.84 1,778,200
Jan 26, 2024 62.39 63.14 62.27 62.88 62.88 973,300
Jan 25, 2024 61.62 62.03 61.11 61.90 61.90 1,532,600
Jan 24, 2024 62.44 62.55 61.19 61.30 61.30 1,359,600
Jan 23, 2024 63.78 64.07 61.99 62.11 62.11 1,477,400
Jan 22, 2024 65.00 65.17 63.35 63.54 63.54 1,446,700
Jan 19, 2024 64.25 64.86 63.68 64.82 64.82 952,600
Jan 18, 2024 63.36 64.12 62.44 64.07 64.07 1,332,800
Jan 17, 2024 62.79 63.69 62.02 63.09 63.09 1,385,900
Jan 16, 2024 62.65 63.03 62.22 62.87 62.87 1,138,800
Jan 12, 2024 63.90 64.00 62.60 63.20 63.20 951,900
Jan 11, 2024 63.04 63.64 62.45 63.62 63.62 816,600
Jan 10, 2024 62.76 63.10 62.40 62.96 62.96 887,300
Jan 9, 2024 62.49 62.82 62.16 62.54 62.54 1,100,100
Jan 8, 2024 60.99 63.10 60.94 62.87 62.87 2,156,000
Jan 5, 2024 60.33 61.13 60.16 60.40 60.40 1,086,700
Jan 4, 2024 60.59 61.41 60.27 60.33 60.33 1,155,500
Jan 3, 2024 61.47 61.49 60.83 60.95 60.95 1,288,800
Jan 2, 2024 62.00 62.54 61.70 62.13 62.13 1,089,100
Dec 29, 2023 62.34 62.86 62.25 62.34 62.34 546,200
Dec 28, 2023 62.82 62.85 62.26 62.56 62.56 890,100
Dec 27, 2023 62.64 63.00 62.31 62.66 62.66 711,800
Dec 26, 2023 62.37 62.98 62.13 62.67 62.67 829,300
Dec 22, 2023 61.27 62.90 60.81 62.17 62.17 2,198,800
Dec 21, 2023 63.67 63.93 63.45 63.81 63.81 1,127,600
Dec 20, 2023 63.30 63.91 63.02 63.07 63.07 1,424,400
Dec 19, 2023 62.90 63.99 62.78 63.75 63.75 1,974,900
Dec 18, 2023 61.60 62.86 61.48 62.08 62.08 1,343,600
Dec 15, 2023 62.33 62.46 61.42 61.71 61.71 4,754,700
Dec 14, 2023 62.24 63.24 61.77 62.60 62.60 1,575,800
Dec 13, 2023 60.67 61.57 60.67 61.51 61.51 1,989,500
Dec 12, 2023 60.96 61.01 60.47 60.66 60.66 1,384,800
Dec 11, 2023 60.58 61.33 60.57 60.78 60.78 1,408,600
Dec 8, 2023 59.63 60.61 59.58 60.43 60.43 955,000
Dec 7, 2023 59.19 60.21 58.81 59.74 59.74 1,398,700
Dec 6, 2023 60.01 60.32 59.10 59.31 59.31 1,561,600
Dec 5, 2023 59.42 59.89 58.95 59.86 59.86 1,591,500
Dec 4, 2023 58.78 59.99 58.78 59.83 59.83 1,741,500
Dec 1, 2023 58.86 59.30 58.17 59.15 59.15 2,121,200
Nov 30, 2023 58.71 58.99 58.05 58.91 58.91 1,995,000
Nov 29, 2023 58.10 59.19 58.00 58.64 58.64 2,701,300
Nov 28, 2023 57.10 57.86 57.06 57.50 57.50 2,774,700
Nov 27, 2023 55.70 57.46 55.51 57.11 57.11 1,770,600
Nov 24, 2023 54.95 56.05 54.95 56.01 56.01 582,700
Nov 22, 2023 55.00 55.46 54.80 55.11 55.11 1,207,800
Nov 21, 2023 54.50 54.57 54.10 54.55 54.55 1,169,900
Nov 20, 2023 52.50 54.63 52.49 54.48 54.48 2,045,500
Nov 17, 2023 52.27 52.55 52.10 52.54 52.54 1,911,900
Nov 16, 2023 52.04 52.38 51.33 51.61 51.61 1,698,200
Nov 15, 2023 51.50 53.28 51.26 52.55 52.55 2,811,100
Nov 14, 2023 50.31 51.18 50.16 50.89 50.89 1,864,900
Nov 13, 2023 49.80 50.00 49.08 49.43 49.43 1,533,800
Nov 10, 2023 49.64 50.04 49.06 50.03 50.03 1,369,500
Nov 9, 2023 50.35 50.98 49.49 49.64 49.64 1,683,900
Nov 8, 2023 50.22 50.95 49.94 50.01 50.01 1,219,900
Nov 7, 2023 49.10 50.45 49.10 50.19 50.19 1,980,000
Nov 6, 2023 47.98 49.24 47.98 49.16 49.16 1,777,400
Nov 3, 2023 47.88 48.34 47.33 47.70 47.70 2,252,900
Nov 2, 2023 46.60 47.34 46.08 47.15 47.15 2,288,700
Nov 1, 2023 48.12 48.42 46.06 46.50 46.50 2,349,300
Oct 31, 2023 48.09 48.28 47.59 48.22 48.22 2,003,300
Oct 30, 2023 46.67 48.63 46.59 48.09 48.09 3,394,900
Oct 27, 2023 46.24 49.80 45.58 46.10 46.10 6,774,100
Oct 26, 2023 47.76 48.11 46.67 46.78 46.78 3,165,900
Oct 25, 2023 48.38 49.35 47.93 47.96 47.96 2,012,100
Oct 24, 2023 48.72 49.08 48.33 48.62 48.62 2,131,400
Oct 23, 2023 48.25 48.31 47.35 48.02 48.02 2,437,200
Oct 20, 2023 48.73 48.99 48.13 48.43 48.43 1,792,900
Oct 19, 2023 49.15 49.82 48.76 48.78 48.78 1,544,200
Oct 18, 2023 50.22 50.38 48.76 49.19 49.19 2,293,500
Oct 17, 2023 49.35 50.99 49.05 50.48 50.48 2,413,100
Oct 16, 2023 48.55 49.73 48.55 49.40 49.40 1,729,300
Oct 13, 2023 48.26 48.58 47.75 48.09 48.09 1,469,200
Oct 12, 2023 48.78 48.95 47.66 48.46 48.46 1,603,100
Oct 11, 2023 48.70 49.03 47.93 48.48 48.48 1,064,600
Oct 10, 2023 48.29 49.36 47.65 48.67 48.67 1,247,200
Oct 9, 2023 48.18 48.18 47.05 47.90 47.90 1,284,400
Oct 6, 2023 47.73 48.76 47.28 48.56 48.56 1,181,400
Oct 5, 2023 48.69 48.85 47.88 47.97 47.97 1,104,700
Oct 4, 2023 48.38 48.84 47.77 48.82 48.82 1,271,600
Oct 3, 2023 48.65 48.99 47.90 48.40 48.40 1,303,300
Oct 2, 2023 48.73 49.31 48.52 48.93 48.93 1,573,600
Sep 29, 2023 49.95 50.62 48.91 48.95 48.95 2,332,000
Sep 28, 2023 47.14 48.07 47.14 47.86 47.86 1,600,200
Sep 27, 2023 47.24 47.48 46.68 47.07 47.07 1,275,200
Sep 26, 2023 47.85 48.06 46.90 47.16 47.16 1,396,900
Sep 25, 2023 47.09 48.60 47.09 48.05 48.05 1,778,300
Sep 22, 2023 48.19 48.37 47.33 47.65 47.65 1,443,000
Sep 21, 2023 47.30 48.55 47.25 47.80 47.80 2,419,500
Sep 20, 2023 47.98 48.27 47.43 47.58 47.58 1,452,600
Sep 19, 2023 46.91 48.17 46.91 47.84 47.84 1,823,400
Sep 18, 2023 48.48 48.62 46.59 47.01 47.01 1,842,000
Sep 15, 2023 47.25 47.47 46.86 47.38 47.38 2,922,300
Sep 14, 2023 47.37 47.75 46.96 47.44 47.44 2,003,100
Sep 13, 2023 48.75 48.94 46.00 47.14 47.14 4,413,300
Sep 12, 2023 48.94 49.73 48.82 49.11 49.11 1,345,700
Sep 11, 2023 49.35 49.58 48.71 49.03 49.03 1,763,300
Sep 8, 2023 49.31 49.45 48.59 49.04 49.04 1,169,900
Sep 7, 2023 48.52 49.40 48.12 49.27 49.27 1,905,700
Sep 6, 2023 50.32 50.38 48.50 48.89 48.89 2,419,700
Sep 5, 2023 51.27 51.63 50.06 50.43 50.43 2,074,500
Sep 1, 2023 50.57 51.63 50.42 51.56 51.56 1,879,200
Aug 31, 2023 50.20 50.46 49.84 50.31 50.31 1,606,800
Aug 30, 2023 49.58 50.24 49.44 50.09 50.09 1,299,100
Aug 29, 2023 48.45 49.79 48.21 49.77 49.77 1,461,900
Aug 28, 2023 48.55 49.24 48.07 48.28 48.28 1,713,000
Aug 25, 2023 48.71 48.97 47.90 48.39 48.39 1,591,600
Aug 24, 2023 50.27 50.37 48.26 48.48 48.48 1,901,700
Aug 23, 2023 48.34 50.57 48.00 50.29 50.29 1,904,100
Aug 22, 2023 50.70 50.70 49.76 50.15 50.15 1,232,000
Aug 21, 2023 51.18 51.72 50.50 51.41 51.41 1,367,100
Aug 18, 2023 50.56 51.09 49.90 50.91 50.91 2,346,600
Aug 17, 2023 52.07 52.14 50.94 51.07 51.07 1,339,100
Aug 16, 2023 52.42 52.75 51.73 51.75 51.75 1,699,700
Aug 15, 2023 52.59 53.04 52.44 52.48 52.48 1,231,700
Aug 14, 2023 53.10 53.38 52.16 53.19 53.19 1,561,900
Aug 11, 2023 54.27 54.43 52.98 53.32 53.32 1,981,000
Aug 10, 2023 54.39 55.62 54.15 54.67 54.67 2,493,600
Aug 9, 2023 54.74 54.79 53.60 54.00 54.00 1,329,800
Aug 8, 2023 53.73 55.00 52.95 54.75 54.75 1,939,600
Aug 7, 2023 54.49 54.71 53.48 54.28 54.28 1,301,900
Aug 4, 2023 54.72 55.17 54.06 54.19 54.19 941,400
Aug 3, 2023 54.33 54.61 53.29 54.48 54.48 1,935,200
Aug 2, 2023 55.15 55.46 54.12 54.19 54.19 1,394,800
Aug 1, 2023 55.36 56.47 55.21 55.58 55.58 2,182,600
Jul 31, 2023 56.47 56.53 55.00 55.58 55.58 2,127,600
Jul 28, 2023 54.50 56.29 54.00 56.11 56.11 6,143,700
Jul 27, 2023 52.41 52.71 50.78 51.11 51.11 3,230,100
Jul 26, 2023 52.03 53.15 51.76 52.78 52.78 1,653,100
Jul 25, 2023 53.36 53.40 52.16 52.17 52.17 1,843,500
Jul 24, 2023 52.21 53.49 52.21 53.21 53.21 2,210,400
Jul 21, 2023 53.73 53.73 52.01 52.02 52.02 2,026,100
Jul 20, 2023 54.26 55.52 53.18 53.25 53.25 1,898,000
Jul 19, 2023 53.84 54.82 53.84 54.26 54.26 1,687,300
Jul 18, 2023 52.90 55.01 52.80 53.90 53.90 3,105,600
Jul 17, 2023 52.20 53.43 51.94 52.90 52.90 1,568,800
Jul 14, 2023 52.62 52.68 51.60 52.23 52.23 1,281,900
Jul 13, 2023 52.15 52.83 51.77 52.52 52.52 1,158,000
Jul 12, 2023 52.50 52.77 51.58 52.22 52.22 1,617,900
Jul 11, 2023 52.07 52.48 51.64 52.03 52.03 1,304,400
Jul 10, 2023 51.55 52.39 51.42 51.90 51.90 2,011,900
Jul 7, 2023 52.35 52.79 51.33 51.50 51.50 1,467,400
Jul 6, 2023 51.78 52.62 51.65 52.45 52.45 1,383,600
Jul 5, 2023 53.42 53.67 52.36 52.54 52.54 1,450,700
Jul 3, 2023 52.73 54.47 52.69 53.50 53.50 1,364,000
Jun 30, 2023 50.50 52.91 50.26 52.66 52.66 3,321,900
Jun 29, 2023 50.62 51.11 49.78 50.33 50.33 1,701,900
Jun 28, 2023 50.35 50.88 50.31 50.45 50.45 1,630,600
Jun 27, 2023 50.87 51.15 50.02 50.32 50.32 1,495,000
Jun 26, 2023 51.09 51.38 50.18 50.27 50.27 1,574,600
Jun 23, 2023 50.86 51.22 50.48 50.78 50.78 1,344,800
Jun 22, 2023 51.14 51.52 50.82 51.51 51.51 1,052,500
Jun 21, 2023 50.84 51.37 50.65 51.26 51.26 1,287,800
Jun 20, 2023 51.49 51.79 50.45 50.49 50.49 2,641,400
Jun 16, 2023 52.96 53.20 51.40 51.78 51.78 2,109,800
Jun 15, 2023 52.61 52.80 51.73 52.57 52.57 2,529,900
Jun 14, 2023 52.18 53.54 52.17 53.08 53.08 2,031,900
Jun 13, 2023 52.83 52.83 51.64 52.20 52.20 2,214,600
Jun 12, 2023 54.09 54.09 52.57 52.79 52.79 1,634,800
Jun 9, 2023 53.81 54.21 53.51 53.80 53.80 1,079,700
Jun 8, 2023 54.29 54.69 53.33 53.61 53.61 1,692,600
Jun 7, 2023 53.15 54.35 52.90 54.19 54.19 2,490,900
Jun 6, 2023 51.70 53.96 51.70 53.28 53.28 2,415,800
Jun 5, 2023 51.59 52.36 51.21 51.59 51.59 1,313,900
Jun 2, 2023 51.41 52.20 50.80 51.99 51.99 1,749,600
Jun 1, 2023 51.03 51.18 50.25 50.44 50.44 1,357,200
May 31, 2023 51.09 51.55 50.70 51.37 51.37 1,796,100
May 30, 2023 51.36 52.18 51.24 51.46 51.46 1,805,100
May 26, 2023 51.46 51.87 50.86 51.07 51.07 1,759,900
May 25, 2023 51.00 51.92 50.74 51.67 51.67 1,379,500
May 24, 2023 51.29 51.40 50.34 50.84 50.84 1,668,500
May 23, 2023 51.00 51.72 50.82 51.12 51.12 1,439,000
May 22, 2023 51.81 52.41 51.21 51.22 51.22 1,725,500
May 19, 2023 53.03 53.35 50.96 51.94 51.94 3,183,400
May 18, 2023 53.90 54.44 53.79 54.02 54.02 1,441,100
May 17, 2023 53.59 53.93 53.42 53.83 53.83 1,169,000
May 16, 2023 54.03 54.58 53.17 53.45 53.45 1,767,000
May 15, 2023 53.32 54.77 53.22 54.74 54.74 2,500,000
May 12, 2023 52.51 53.29 52.38 53.22 53.22 2,201,600
May 11, 2023 52.56 52.88 52.13 52.50 52.50 1,700,900
May 10, 2023 53.23 53.45 51.92 52.57 52.57 1,322,600
May 9, 2023 52.30 52.89 52.13 52.71 52.71 1,195,100
May 8, 2023 52.07 52.82 51.69 52.41 52.41 1,480,300
May 5, 2023 52.47 52.91 51.71 51.84 51.84 1,890,400
May 4, 2023 53.13 53.27 51.32 51.97 51.97 2,334,200
May 3, 2023 52.80 54.27 52.66 53.53 53.53 1,954,900
May 2, 2023 53.12 53.22 51.82 53.01 53.01 2,319,800
May 1, 2023 53.50 54.36 52.82 53.14 53.14 3,078,100
Apr 28, 2023 51.26 53.39 50.78 53.19 53.19 5,623,000
Apr 27, 2023 48.81 50.09 47.00 49.87 49.87 3,511,400
Apr 26, 2023 48.87 50.33 48.87 50.02 50.02 2,565,200
Apr 25, 2023 50.30 50.52 48.97 49.17 49.17 2,815,500
Apr 24, 2023 50.14 50.30 49.66 50.17 50.17 1,614,500

Related Tickers

CROX Crocs, Inc.
125.90
-0.42%
 
DECK Deckers Outdoor Corporation
852.39
+2.77%
 
BIRK Birkenstock Holding plc
45.12
+0.62%
 
ONON On Holding AG
32.36
-0.61%
 
SHOO Steven Madden, Ltd.
40.56
+0.30%
 
DBI Designer Brands Inc.
9.49
-2.12%
 
WWW Wolverine World Wide, Inc.
10.65
+2.21%
 
ADS.DE adidas AG
227.70
-0.09%
 
NKE NIKE, Inc.
94.63
+0.65%
 
ADDYY adidas AG
121.49
-0.65%