Skechers U.S.A., Inc. (SKX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 67.21 | 69.06 | 65.03 | 65.41 | 65.41 | 7,421,020 |
| Apr 25, 2024 | 58.71 | 59.17 | 57.88 | 58.82 | 58.82 | 2,580,700 |
| Apr 24, 2024 | 59.91 | 60.39 | 58.93 | 59.15 | 59.15 | 2,149,600 |
| 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 09, 2024 | 58.71 | 58.98 | 57.54 | 58.15 | 58.15 | 966,800 |
| Apr 08, 2024 | 58.30 | 58.83 | 58.09 | 58.25 | 58.25 | 1,341,900 |
| Apr 05, 2024 | 58.13 | 58.65 | 57.96 | 58.00 | 58.00 | 1,062,200 |
| Apr 04, 2024 | 59.04 | 59.74 | 57.72 | 58.08 | 58.08 | 1,116,000 |
| Apr 03, 2024 | 58.89 | 59.02 | 58.25 | 58.53 | 58.53 | 1,338,000 |
| Apr 02, 2024 | 60.00 | 60.04 | 58.02 | 58.87 | 58.87 | 2,084,400 |
| Apr 01, 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 08, 2024 | 61.03 | 61.53 | 59.93 | 60.05 | 60.05 | 2,122,000 |
| Mar 07, 2024 | 61.07 | 61.25 | 60.51 | 61.14 | 61.14 | 1,415,700 |
| Mar 06, 2024 | 61.29 | 61.37 | 59.54 | 60.81 | 60.81 | 1,333,400 |
| Mar 05, 2024 | 59.85 | 61.35 | 59.33 | 60.64 | 60.64 | 1,496,100 |
| Mar 04, 2024 | 62.55 | 62.69 | 60.11 | 60.44 | 60.44 | 2,187,500 |
| Mar 01, 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 09, 2024 | 57.99 | 58.97 | 57.95 | 58.91 | 58.91 | 1,382,200 |
| Feb 08, 2024 | 57.64 | 58.39 | 57.10 | 57.97 | 57.97 | 2,065,600 |
| Feb 07, 2024 | 57.50 | 57.92 | 56.89 | 57.05 | 57.05 | 2,190,300 |
| Feb 06, 2024 | 58.54 | 58.89 | 57.35 | 57.73 | 57.73 | 3,157,900 |
| Feb 05, 2024 | 56.74 | 58.86 | 56.58 | 58.17 | 58.17 | 4,095,900 |
| Feb 02, 2024 | 58.75 | 59.50 | 56.86 | 57.04 | 57.04 | 8,326,200 |
| Feb 01, 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 09, 2024 | 62.49 | 62.82 | 62.16 | 62.54 | 62.54 | 1,100,100 |
| Jan 08, 2024 | 60.99 | 63.10 | 60.94 | 62.87 | 62.87 | 2,156,000 |
| Jan 05, 2024 | 60.33 | 61.13 | 60.16 | 60.40 | 60.40 | 1,086,700 |
| Jan 04, 2024 | 60.59 | 61.41 | 60.27 | 60.33 | 60.33 | 1,155,500 |
| Jan 03, 2024 | 61.47 | 61.49 | 60.83 | 60.95 | 60.95 | 1,288,800 |
| Jan 02, 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 08, 2023 | 59.63 | 60.61 | 59.58 | 60.43 | 60.43 | 955,000 |
| Dec 07, 2023 | 59.19 | 60.21 | 58.81 | 59.74 | 59.74 | 1,398,700 |
| Dec 06, 2023 | 60.01 | 60.32 | 59.10 | 59.31 | 59.31 | 1,561,600 |
| Dec 05, 2023 | 59.42 | 59.89 | 58.95 | 59.86 | 59.86 | 1,591,500 |
| Dec 04, 2023 | 58.78 | 59.99 | 58.78 | 59.83 | 59.83 | 1,741,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.