U.S. Markets closed

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
53.71+1.20 (+2.29%)
At close: 4:00PM EDT
53.30 -0.41 (-0.76%)
After hours: 07:33PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 29, 202153.1053.9952.8353.7153.71953,400
Jul 28, 202152.9653.1952.0052.5152.511,523,600
Jul 27, 202153.8553.8751.9352.8152.811,732,400
Jul 26, 202154.0054.5652.7954.2054.201,509,100
Jul 23, 202153.7155.8752.4054.2254.224,958,100
Jul 22, 202150.7451.6550.4651.2151.213,270,600
Jul 21, 202149.0950.5749.0150.2650.261,974,600
Jul 20, 202146.4349.2646.4348.7748.772,139,100
Jul 19, 202145.9347.2345.2846.0746.071,585,600
Jul 16, 202149.1049.1746.9647.1147.111,380,400
Jul 15, 202149.1849.3347.8048.6148.61969,900
Jul 14, 202149.4649.7949.0449.1049.101,181,600
Jul 13, 202149.5449.8648.5749.0449.041,436,400
Jul 12, 202149.4549.9348.9549.8149.81601,700
Jul 09, 202149.1549.9848.9449.5749.57883,200
Jul 08, 202147.7048.8546.8848.6648.66782,700
Jul 07, 202149.0949.6247.9048.8248.821,219,000
Jul 06, 202150.6650.8048.6049.5549.551,058,300
Jul 02, 202150.9250.9250.1050.6650.66706,000
Jul 01, 202150.0151.4849.7750.8550.851,349,500
Jun 30, 202148.6549.9748.4249.8349.831,796,300
Jun 29, 202149.8450.0048.6948.9548.95681,900
Jun 28, 202149.9750.2448.7649.5149.511,137,100
Jun 25, 202150.0051.1249.5950.2450.241,982,900
Jun 24, 202149.0349.2248.5348.7748.77752,500
Jun 23, 202148.6849.4348.3749.0349.03745,300
Jun 22, 202147.8448.5047.4648.1648.16916,700
Jun 21, 202147.4648.2647.1948.1848.18756,100
Jun 18, 202147.3647.7946.8247.0247.021,619,900
Jun 17, 202148.4549.2347.1447.8147.811,378,600
Jun 16, 202149.1249.4647.9149.2549.251,084,600
Jun 15, 202148.9549.1147.8949.1049.10823,600
Jun 14, 202150.0150.3748.5448.9648.961,167,800
Jun 11, 202147.9950.0847.9449.9649.961,558,100
Jun 10, 202148.4848.5547.1447.8447.84873,600
Jun 09, 202148.4248.7447.9448.1548.151,182,600
Jun 08, 202146.9248.8146.5648.5648.561,548,800
Jun 07, 202146.4247.2046.3146.7146.711,835,800
Jun 04, 202146.7546.7645.6546.3946.39961,700
Jun 03, 202146.2446.6845.6946.6346.63788,700
Jun 02, 202147.2047.4346.1346.4246.42999,800
Jun 01, 202147.7647.8247.0847.3447.34709,300
May 28, 202147.8947.9346.9247.5047.50638,300
May 27, 202147.9047.9347.1847.6947.69914,900
May 26, 202147.0647.9646.8047.4347.431,496,200
May 25, 202146.9447.2946.5646.6046.60738,300
May 24, 202146.1746.8245.7546.6746.671,119,100
May 21, 202146.8146.9245.5045.6445.641,509,300
May 20, 202146.6846.7845.4946.4446.441,216,200
May 19, 202147.0147.1746.2946.6646.661,181,300
May 18, 202149.0949.5047.8347.9547.951,062,800
May 17, 202148.9249.3848.3949.1849.181,030,900
May 14, 202147.3148.8347.3148.5048.501,259,800
May 13, 202147.2348.0046.7747.4847.48783,900
May 12, 202148.7748.8746.5246.7346.731,492,600
May 11, 202149.1549.6948.0249.1049.101,553,100
May 10, 202149.6050.6549.6049.9749.971,589,200
May 07, 202149.1450.1648.6249.5949.591,806,600
May 06, 202149.3449.5048.6549.1849.181,287,300
May 05, 202148.7149.3648.3848.9248.921,076,200
May 04, 202148.5348.9548.1748.8648.861,188,500
May 03, 202148.6649.4748.3848.7248.721,630,300
Apr 30, 202148.7749.0748.2848.4948.491,258,100
Apr 29, 202149.3749.3748.6148.9648.96883,100
Apr 28, 202149.0849.6448.2448.8648.861,535,500
Apr 27, 202148.7550.4448.7449.3349.332,114,600
Apr 26, 202152.2152.8148.6048.7548.755,619,500
Apr 23, 202150.1353.1449.7151.9051.9011,691,000
Apr 22, 202144.1745.3844.0844.5144.512,727,600
Apr 21, 202143.5544.4943.0744.1744.172,318,500
Apr 20, 202143.6044.4942.8843.4843.481,683,400
Apr 19, 202144.7845.2343.8143.9843.982,624,200
Apr 16, 202144.7545.4244.5044.8244.821,552,400
Apr 15, 202144.6845.1544.0444.2644.261,397,800
Apr 14, 202144.0344.7243.8744.5144.511,349,000
Apr 13, 202143.9944.0442.9243.8243.82864,900
Apr 12, 202142.9044.1542.7844.1044.101,087,300
Apr 09, 202142.8943.3242.4543.1743.171,357,900
Apr 08, 202143.3443.4342.1742.5742.571,223,600
Apr 07, 202142.7543.6442.6143.4243.422,001,400
Apr 06, 202142.2242.9142.0042.5442.541,520,600
Apr 05, 202142.0042.5041.5041.8741.871,185,500
Apr 01, 202142.1042.1641.2841.5841.582,124,900
Mar 31, 202142.8843.3641.7141.7141.712,599,900
Mar 30, 202141.6743.2841.6543.0043.001,784,600
Mar 29, 202142.1943.2741.2341.3741.372,158,700
Mar 26, 202141.6042.3541.0042.2542.251,511,100
Mar 25, 202140.2941.7240.0341.3441.342,929,700
Mar 24, 202141.0441.7740.8540.9040.902,062,300
Mar 23, 202141.5842.3040.2340.7140.712,331,400
Mar 22, 202141.2142.2041.0342.1442.14919,100
Mar 19, 202141.7741.9840.8641.3041.301,611,100
Mar 18, 202141.1742.3541.1041.6041.601,465,300
Mar 17, 202139.9041.5139.8841.2041.201,712,300
Mar 16, 202141.9342.0239.6540.0240.021,327,900
Mar 15, 202139.1642.1539.1641.8741.872,638,200
Mar 12, 202138.3139.3337.9739.2539.251,796,600
Mar 11, 202138.3738.5637.5038.1038.101,359,000
Mar 10, 202138.0339.0437.8438.1438.14933,900
Mar 09, 202137.9738.9737.5837.8437.841,169,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...