U.S. markets close in 6 hours 19 minutes

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
50.17+0.21 (+0.42%)
As of 9:41AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202147.9950.2549.9650.1750.1754,599
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, 202148.7149.3648.7148.9248.92765,900
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
Mar 08, 202137.2338.4837.1037.4437.441,223,100
Mar 05, 202137.1137.3535.7836.9836.981,185,200
Mar 04, 202137.8638.0935.9436.7636.761,334,700
Mar 03, 202138.3138.7537.6837.8837.88812,400
Mar 02, 202139.0339.3837.6738.0838.081,788,400
Mar 01, 202137.2639.2937.1338.9538.951,473,700
Feb 26, 202136.8037.3036.1936.6036.60977,400
Feb 25, 202138.0238.5636.2436.6836.68991,300
Feb 24, 202137.4338.2137.1738.0238.02868,900
Feb 23, 202136.6737.6635.8237.4137.41982,800
Feb 22, 202136.1437.4336.0737.2437.241,038,300
Feb 19, 202136.4937.2236.3936.6136.611,229,400
Feb 18, 202136.1436.4035.2636.2636.26919,600
Feb 17, 202136.2636.6335.7836.1236.12882,300
Feb 16, 202137.5037.7236.4136.4336.431,770,600
Feb 12, 202136.5736.9836.1836.9336.931,991,300
Feb 11, 202135.3036.6534.8836.4436.441,823,800
Feb 10, 202135.7336.0935.1635.2435.241,284,300
Feb 09, 202136.3936.7335.0135.3235.321,620,600
Feb 08, 202137.3137.6036.1736.4336.431,742,000
Feb 05, 202134.0937.6534.0537.2537.253,840,700
Feb 04, 202136.4837.9336.2237.1837.182,767,800
Feb 03, 202135.0635.8834.9235.8035.801,688,000
Feb 02, 202134.9535.2134.3234.7534.751,518,600
Feb 01, 202134.5534.8033.8034.5134.511,783,900
Jan 29, 202134.9635.6134.2434.4834.481,042,600
Jan 28, 202135.1535.3134.5634.9134.911,001,600
Jan 27, 202135.5135.8934.6934.9034.901,257,800
Jan 26, 202137.7837.9236.0036.1336.13987,500
Jan 25, 202136.6037.9836.4537.2237.221,674,900
Jan 22, 202136.1136.7935.9036.5636.561,116,800
Jan 21, 202136.8036.9736.1236.7136.71977,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...