Skechers U.S.A. Inc. (SKX)
56.58
-1.91 (-3.27%)
At close: Mar 04, 2025, 11:25 AM
SKX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 61.53 | 61.61 | 58.10 | 58.49 | -2.50 | -4.10% | 2,548,821 |
| Feb 28, 2025 | 60.62 | 61.01 | 59.46 | 60.99 | 0.20 | 0.33% | 2,303,389 |
| Feb 27, 2025 | 63.35 | 63.54 | 60.56 | 60.79 | -2.56 | -4.04% | 1,443,135 |
| Feb 26, 2025 | 62.76 | 64.22 | 62.69 | 63.35 | 1.53 | 2.47% | 1,794,027 |
| Feb 25, 2025 | 61.70 | 62.45 | 60.79 | 61.82 | 0.14 | 0.23% | 1,618,207 |
| Feb 24, 2025 | 62.74 | 63.08 | 61.68 | 61.68 | -1.24 | -1.97% | 2,707,981 |
| Feb 21, 2025 | 65.88 | 65.88 | 61.72 | 62.92 | -2.72 | -4.14% | 2,822,956 |
| Feb 20, 2025 | 65.67 | 65.91 | 64.60 | 65.64 | -0.33 | -0.50% | 1,778,037 |
| Feb 19, 2025 | 66.13 | 66.95 | 65.39 | 65.97 | -1.00 | -1.49% | 2,044,841 |
| Feb 18, 2025 | 64.84 | 67.10 | 64.30 | 66.97 | 2.87 | 4.48% | 3,570,622 |
| Feb 14, 2025 | 63.64 | 64.63 | 62.96 | 64.10 | -0.20 | -0.31% | 2,264,000 |
| Feb 13, 2025 | 63.48 | 65.25 | 62.56 | 64.30 | 1.40 | 2.23% | 3,470,044 |
| Feb 12, 2025 | 63.14 | 63.67 | 62.21 | 62.90 | -1.00 | -1.56% | 3,115,200 |
| Feb 11, 2025 | 64.48 | 64.74 | 63.14 | 63.90 | -1.21 | -1.86% | 4,311,450 |
| Feb 10, 2025 | 66.23 | 66.40 | 62.90 | 65.11 | -0.92 | -1.39% | 6,090,100 |
| Feb 7, 2025 | 69.00 | 73.63 | 64.71 | 66.03 | -9.59 | -12.68% | 10,537,143 |
| Feb 6, 2025 | 75.82 | 76.78 | 74.91 | 75.62 | 1.21 | 1.63% | 4,611,529 |
| Feb 5, 2025 | 73.75 | 75.01 | 73.69 | 74.41 | 0.49 | 0.66% | 2,373,534 |
| Feb 4, 2025 | 73.46 | 74.19 | 72.95 | 73.92 | 1.34 | 1.85% | 1,579,910 |
| Feb 3, 2025 | 73.16 | 73.16 | 70.73 | 72.58 | -2.76 | -3.66% | 3,557,540 |
| Jan 31, 2025 | 75.91 | 77.46 | 75.24 | 75.34 | -2.90 | -3.71% | 1,942,732 |
| Jan 30, 2025 | 76.88 | 78.85 | 76.88 | 78.24 | 1.51 | 1.97% | 1,875,051 |
| Jan 29, 2025 | 77.06 | 77.85 | 76.43 | 76.73 | -0.05 | -0.07% | 1,983,860 |
| Jan 28, 2025 | 75.34 | 76.90 | 75.15 | 76.78 | 1.74 | 2.32% | 1,643,700 |
| Jan 27, 2025 | 75.48 | 75.67 | 74.21 | 75.04 | -0.90 | -1.19% | 1,881,615 |
| 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 |