SKX - Skechers U.S.A., Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201931.1431.3130.7231.0231.02654,705
Apr 24, 201929.9131.5129.9131.1631.164,486,300
Apr 23, 201929.8030.1529.2829.8929.894,507,900
Apr 22, 201931.3631.4529.4329.7729.775,504,900
Apr 18, 201929.6432.5029.6431.6031.6010,441,000
Apr 17, 201935.2935.6634.8435.2835.283,438,000
Apr 16, 201934.8735.2534.5635.0835.082,478,400
Apr 15, 201934.7034.8734.4834.8434.841,678,800
Apr 12, 201934.4634.6934.1134.4134.411,129,300
Apr 11, 201934.4734.7634.1234.3534.351,471,500
Apr 10, 201934.0034.4533.9834.4534.45993,400
Apr 09, 201934.2834.5333.9334.0234.021,044,000
Apr 08, 201934.5834.7334.2334.5134.511,581,000
Apr 05, 201934.6935.0034.4734.6334.631,680,500
Apr 04, 201934.6435.0034.5034.9534.951,469,900
Apr 03, 201934.5034.9134.5034.7134.711,740,600
Apr 02, 201934.4234.8234.1234.2634.262,660,600
Apr 01, 201933.8034.4433.8034.3634.361,605,400
Mar 29, 201933.3534.0032.8933.6133.612,288,400
Mar 28, 201932.8733.4832.8433.2033.201,575,400
Mar 27, 201933.0833.4531.9532.5832.582,372,800
Mar 26, 201931.3431.8731.2331.5031.501,779,100
Mar 25, 201930.4731.2230.1631.0231.022,121,300
Mar 22, 201932.2032.2030.4730.4730.472,771,800
Mar 21, 201932.3532.6232.1732.4932.492,626,400
Mar 20, 201932.7832.9732.0832.3332.331,457,200
Mar 19, 201933.1733.2732.6932.8632.861,945,000
Mar 18, 201932.6033.1932.6033.1033.101,522,700
Mar 15, 201932.7032.8832.2832.5832.581,714,700
Mar 14, 201932.7533.0032.5632.7532.751,031,600
Mar 13, 201932.8932.9532.6732.8032.80959,900
Mar 12, 201932.6432.8832.3532.7932.791,456,400
Mar 11, 201932.5032.9232.3432.6432.642,075,300
Mar 08, 201932.5232.8032.2232.4632.461,440,500
Mar 07, 201932.7232.9032.1432.7332.732,012,800
Mar 06, 201933.4933.7132.7432.8032.801,538,600
Mar 05, 201933.9434.0032.9933.3333.333,539,300
Mar 04, 201934.2634.4333.7434.1534.152,059,500
Mar 01, 201934.1234.7233.8934.2034.201,316,100
Feb 28, 201934.0134.1733.6233.6333.631,459,600
Feb 27, 201933.7034.3433.6734.0734.071,265,100
Feb 26, 201934.1234.3933.7233.7533.751,266,100
Feb 25, 201933.9134.3233.8234.1734.171,698,200
Feb 22, 201933.7534.1333.5333.7833.781,257,500
Feb 21, 201933.7733.8933.4633.6133.611,224,000
Feb 20, 201933.6633.9333.3833.7333.731,678,000
Feb 19, 201932.8533.7632.6233.6333.631,608,400
Feb 15, 201932.9733.3932.7532.9932.991,937,800
Feb 14, 201932.3632.9831.8932.8432.841,870,900
Feb 13, 201932.0032.6531.7532.5432.542,363,400
Feb 12, 201932.6932.7031.9031.9931.993,392,100
Feb 11, 201932.2532.7731.5532.5832.583,798,700
Feb 08, 201932.6032.9531.3431.9131.9114,443,000
Feb 07, 201927.5028.0727.1027.7027.705,766,700
Feb 06, 201927.7627.9527.1527.6727.672,638,000
Feb 05, 201927.2727.6327.0427.5827.582,314,900
Feb 04, 201926.4427.3126.4027.2027.201,791,300
Feb 01, 201927.4027.5026.0826.8926.894,076,700
Jan 31, 201926.9930.5625.6827.1727.176,885,700
Jan 30, 201926.7527.3126.5627.2927.291,531,900
Jan 29, 201926.9527.0526.4826.6126.611,479,800
Jan 28, 201926.3827.1326.3426.9126.912,471,100
Jan 25, 201926.3226.6725.9526.6326.631,910,100
Jan 24, 201925.5326.0225.4526.0126.011,465,700
Jan 23, 201925.7825.8925.2625.5725.571,683,800
Jan 22, 201926.4826.4925.2425.6825.682,523,800
Jan 18, 201926.5026.9125.9926.5926.593,872,600
Jan 17, 201925.2128.0025.2126.9526.9512,784,200
Jan 16, 201925.2425.7725.1925.3525.351,741,500
Jan 15, 201924.9025.4224.8925.1925.192,296,700
Jan 14, 201925.2225.9224.7624.9724.973,182,100
Jan 11, 201925.0025.6924.8825.2725.272,499,100
Jan 10, 201924.5225.0824.2924.9024.902,542,500
Jan 09, 201925.0225.1824.6324.9324.931,648,300
Jan 08, 201924.6525.1624.3524.6924.692,139,600
Jan 07, 201923.0924.5123.0924.2524.252,134,800
Jan 04, 201922.8823.4822.8723.0923.092,225,100
Jan 03, 201923.1723.1722.2322.4922.492,521,400
Jan 02, 201922.4223.6522.2123.1923.191,946,900
Dec 31, 201823.2823.3422.7222.8922.891,384,500
Dec 28, 201823.1323.4922.8123.1623.161,715,200
Dec 27, 201822.9323.1322.2723.1323.132,153,100
Dec 26, 201821.9323.3421.9323.2823.281,994,500
Dec 24, 201821.7722.1921.4521.8621.861,276,100
Dec 21, 201822.5122.8621.9922.0322.035,492,000
Dec 20, 201822.1622.6922.0422.3822.382,667,400
Dec 19, 201823.1223.2222.2022.3322.332,464,300
Dec 18, 201822.8623.3522.7323.0323.032,221,500
Dec 17, 201822.8523.3822.3522.6522.653,178,700
Dec 14, 201823.3523.6922.7122.9022.902,892,600
Dec 13, 201824.2424.3723.4123.5123.512,488,300
Dec 12, 201824.6924.7824.0924.2524.253,339,400
Dec 11, 201824.7525.2324.3424.4824.482,378,700
Dec 10, 201824.4924.8323.7424.2624.262,364,400
Dec 07, 201826.0326.2024.4124.5924.593,620,600
Dec 06, 201825.8826.2024.9226.2026.203,599,000
Dec 04, 201828.4028.4026.5426.6026.603,875,000
Dec 03, 201827.5928.5727.5228.3128.314,177,200
Nov 30, 201826.5327.2026.4527.0027.001,986,900
Nov 29, 201826.8527.0326.5426.5626.561,673,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...