Skechers U.S.A. Inc. (SKX)
76.38
1.34 (1.79%)
At close: Jan 28, 2025, 1:55 PM
SKX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 75.48 | 75.67 | 74.21 | 75.04 | -0.90 | -1.19% | 1,881,611 |
| Jan 24, 2025 | 75.42 | 76.67 | 75.19 | 75.94 | 0.33 | 0.44% | 1,955,100 |
| Jan 23, 2025 | 72.99 | 76.06 | 72.25 | 75.61 | 2.15 | 2.93% | 2,382,915 |
| Jan 22, 2025 | 73.85 | 73.90 | 72.83 | 73.46 | -0.33 | -0.45% | 1,346,600 |
| Jan 21, 2025 | 70.81 | 73.82 | 70.57 | 73.79 | 3.83 | 5.47% | 2,474,829 |
| Jan 17, 2025 | 69.84 | 70.88 | 69.28 | 69.96 | 0.62 | 0.89% | 1,755,508 |
| Jan 16, 2025 | 69.80 | 70.12 | 68.68 | 69.34 | -0.23 | -0.33% | 1,264,069 |
| Jan 15, 2025 | 72.49 | 72.90 | 69.51 | 69.57 | -1.73 | -2.43% | 1,507,614 |
| Jan 14, 2025 | 72.00 | 73.20 | 70.84 | 71.30 | 0.37 | 0.52% | 2,174,151 |
| Jan 13, 2025 | 69.43 | 71.17 | 68.69 | 70.93 | 0.84 | 1.20% | 2,000,100 |
| Jan 10, 2025 | 68.57 | 70.57 | 68.50 | 70.09 | 0.78 | 1.13% | 1,301,900 |
| Jan 8, 2025 | 69.67 | 69.67 | 68.29 | 69.31 | -0.59 | -0.84% | 1,484,600 |
| Jan 7, 2025 | 70.70 | 71.16 | 69.38 | 69.90 | -0.15 | -0.21% | 1,224,600 |
| Jan 6, 2025 | 69.49 | 71.11 | 69.13 | 70.05 | 0.96 | 1.39% | 1,539,710 |
| Jan 3, 2025 | 68.63 | 70.63 | 68.29 | 69.09 | 1.80 | 2.67% | 1,427,795 |
| Jan 2, 2025 | 67.43 | 68.57 | 67.29 | 67.29 | 0.05 | 0.07% | 1,539,000 |
| Dec 31, 2024 | 67.78 | 67.98 | 67.08 | 67.24 | -0.48 | -0.71% | 966,300 |
| Dec 30, 2024 | 66.72 | 67.98 | 66.22 | 67.72 | 0.11 | 0.16% | 1,122,604 |
| Dec 27, 2024 | 67.61 | 68.36 | 67.13 | 67.61 | -0.31 | -0.46% | 811,517 |
| Dec 26, 2024 | 67.73 | 68.30 | 67.56 | 67.92 | 0.19 | 0.28% | 963,154 |
| Dec 24, 2024 | 67.46 | 67.78 | 66.77 | 67.73 | 0.47 | 0.70% | 371,047 |
| Dec 23, 2024 | 67.06 | 68.60 | 66.72 | 67.26 | -0.39 | -0.58% | 1,063,900 |
| Dec 20, 2024 | 65.70 | 68.25 | 65.54 | 67.65 | 1.36 | 2.05% | 7,879,442 |
| Dec 19, 2024 | 66.61 | 66.93 | 65.58 | 66.29 | 0.23 | 0.35% | 1,521,884 |
| Dec 18, 2024 | 68.33 | 68.55 | 66.04 | 66.06 | -2.23 | -3.27% | 1,440,213 |
| Dec 17, 2024 | 68.43 | 69.46 | 68.19 | 68.29 | 0.06 | 0.09% | 1,795,100 |
| Dec 16, 2024 | 70.26 | 71.13 | 68.14 | 68.23 | -2.12 | -3.01% | 2,077,333 |
| Dec 13, 2024 | 70.22 | 70.69 | 69.88 | 70.35 | 0.25 | 0.36% | 1,067,942 |
| Dec 12, 2024 | 70.78 | 71.14 | 69.88 | 70.10 | -0.91 | -1.28% | 1,519,817 |
| Dec 11, 2024 | 70.47 | 71.22 | 69.91 | 71.01 | 0.62 | 0.88% | 1,335,249 |
| Dec 10, 2024 | 70.74 | 71.63 | 70.11 | 70.39 | -1.61 | -2.24% | 1,868,000 |
| Dec 9, 2024 | 72.00 | 72.79 | 71.57 | 72.00 | 0.95 | 1.34% | 2,400,700 |
| Dec 6, 2024 | 71.03 | 71.93 | 70.45 | 71.05 | 0.76 | 1.08% | 2,709,800 |
| Dec 5, 2024 | 70.42 | 71.77 | 70.11 | 70.29 | -0.36 | -0.51% | 1,788,478 |
| Dec 4, 2024 | 68.84 | 70.68 | 68.73 | 70.65 | 1.48 | 2.14% | 2,362,643 |
| Dec 3, 2024 | 68.34 | 69.71 | 68.00 | 69.17 | 3.52 | 5.36% | 3,228,519 |
| Dec 2, 2024 | 64.29 | 66.54 | 64.05 | 65.65 | 1.83 | 2.87% | 3,081,220 |
| Nov 29, 2024 | 63.39 | 64.28 | 63.08 | 63.82 | 0.11 | 0.17% | 1,007,300 |
| Nov 27, 2024 | 62.82 | 64.20 | 62.82 | 63.71 | 0.75 | 1.19% | 1,419,321 |
| Nov 26, 2024 | 62.81 | 63.34 | 62.68 | 62.96 | -0.52 | -0.82% | 1,334,800 |
| Nov 25, 2024 | 62.79 | 63.91 | 62.79 | 63.48 | 1.79 | 2.90% | 1,800,200 |
| Nov 22, 2024 | 61.37 | 62.40 | 61.21 | 61.69 | 0.68 | 1.11% | 1,699,102 |
| Nov 21, 2024 | 59.67 | 61.11 | 59.40 | 61.01 | 1.24 | 2.07% | 1,321,000 |
| Nov 20, 2024 | 60.47 | 60.84 | 59.48 | 59.77 | -0.84 | -1.39% | 1,649,400 |
| Nov 19, 2024 | 60.18 | 60.80 | 59.60 | 60.61 | -0.16 | -0.26% | 1,896,056 |
| Nov 18, 2024 | 60.89 | 61.48 | 60.44 | 60.77 | 0.07 | 0.12% | 1,577,012 |
| Nov 15, 2024 | 61.48 | 61.77 | 60.44 | 60.70 | -0.87 | -1.41% | 1,004,300 |
| Nov 14, 2024 | 61.25 | 62.25 | 61.25 | 61.57 | 0.48 | 0.79% | 1,482,551 |
| Nov 13, 2024 | 61.30 | 62.10 | 60.93 | 61.09 | 0.33 | 0.54% | 1,493,120 |
| Nov 12, 2024 | 60.99 | 61.72 | 60.12 | 60.76 | -0.25 | -0.41% | 1,602,139 |