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

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202351.0951.5550.7051.3751.371,796,100
30 May 202351.3652.1851.2451.4651.461,805,100
26 May 202351.4651.8750.8651.0751.071,759,900
25 May 202351.0051.9250.7451.6751.671,379,500
24 May 202351.2951.4050.3450.8450.841,668,500
23 May 202351.0051.7250.8251.1251.121,439,000
22 May 202351.8152.4151.2151.2251.221,725,500
19 May 202353.0353.3550.9651.9451.943,183,400
18 May 202353.9054.4453.7954.0254.021,441,100
17 May 202353.5953.9353.4253.8353.831,169,000
16 May 202354.0354.5853.1753.4553.451,767,000
15 May 202353.3254.7753.2254.7454.742,500,000
12 May 202352.5153.2952.3853.2253.222,201,600
11 May 202352.5652.8852.1352.5052.501,700,900
10 May 202353.2353.4551.9252.5752.571,322,600
09 May 202352.3052.8952.1352.7152.711,195,100
08 May 202352.0752.8251.6952.4152.411,480,300
05 May 202352.4752.9151.7151.8451.841,890,400
04 May 202353.1353.2751.3251.9751.972,334,200
03 May 202352.8054.2752.6653.5353.531,954,900
02 May 202353.1253.2251.8253.0153.012,319,800
01 May 202353.5054.3652.8253.1453.143,078,100
28 Apr 202351.2653.3950.7853.1953.195,623,000
27 Apr 202348.8150.0947.0049.8749.873,511,400
26 Apr 202348.8750.3348.8750.0250.022,565,200
25 Apr 202350.3050.5248.9749.1749.172,815,500
24 Apr 202350.1450.3049.6650.1750.171,614,500
21 Apr 202349.9150.4349.7250.2950.291,437,600
20 Apr 202349.9150.7949.7149.9949.991,236,400
19 Apr 202350.0550.1749.2549.8049.801,404,600
18 Apr 202349.4050.1049.1649.9649.962,562,500
17 Apr 202349.6049.9849.1049.2649.261,924,100
14 Apr 202348.8049.6948.6649.5049.501,567,800
13 Apr 202348.9448.9548.1948.5248.521,544,100
12 Apr 202349.1749.4148.4348.5048.501,838,400
11 Apr 202347.4349.1447.4248.7048.702,477,100
10 Apr 202345.9947.1445.6747.0847.081,277,200
06 Apr 202346.0546.2245.6446.1746.171,479,200
05 Apr 202346.1846.4445.9946.3146.311,265,000
04 Apr 202347.4247.5146.4346.8346.831,908,800
03 Apr 202347.2647.5746.8847.5047.501,113,000
31 Mar 202346.7147.7046.7147.5247.521,605,300
30 Mar 202346.4646.9646.4446.5346.53965,500
29 Mar 202346.2646.6845.6446.1546.151,553,600
28 Mar 202344.7945.7844.4345.7545.751,788,400
27 Mar 202345.2945.2944.1344.6744.671,236,800
24 Mar 202343.8445.0543.6744.9144.911,455,400
23 Mar 202344.8045.6444.0944.4644.461,368,500
22 Mar 202345.0745.4144.3244.3444.341,144,500
21 Mar 202344.9245.4944.8545.2745.271,233,900
20 Mar 202344.7845.0443.4844.0044.001,243,600
17 Mar 202344.4644.7343.9444.4444.441,847,900
16 Mar 202343.0544.8342.7844.7144.711,908,000
15 Mar 202342.0943.2841.5643.2243.221,834,600
14 Mar 202342.5543.3142.4343.0843.081,562,500
13 Mar 202342.2242.7641.5841.6641.661,701,300
10 Mar 202343.6043.9042.4042.9842.981,939,500
09 Mar 202344.4244.6843.2543.3443.341,635,100
08 Mar 202344.3444.6143.9744.3444.341,530,300
07 Mar 202345.0445.4944.4444.5144.511,228,400
06 Mar 202345.7645.8544.8545.0445.041,549,300
03 Mar 202345.9346.0645.5045.8745.871,507,900
02 Mar 202345.0046.0844.6645.9445.941,189,200
01 Mar 202344.6645.4344.6645.3245.321,184,300
28 Feb 202344.1144.7143.9944.5144.511,381,000
27 Feb 202344.5044.6943.8943.9443.941,020,500
24 Feb 202343.5944.0343.2443.8843.881,200,500
23 Feb 202344.3244.5243.6344.2444.241,180,300
22 Feb 202343.5544.1043.5543.8943.891,160,100
21 Feb 202344.4744.5843.5243.5443.541,387,000
17 Feb 202344.5045.0044.3444.7244.721,136,300
16 Feb 202345.2345.6744.5844.5844.581,377,900
15 Feb 202344.6045.6044.5645.3345.331,306,600
14 Feb 202344.2645.2044.0845.0745.071,969,000
13 Feb 202343.9544.8043.8044.7544.751,694,600
10 Feb 202343.7044.1443.2743.7843.782,228,200
09 Feb 202344.8345.3443.9544.1144.111,609,100
08 Feb 202344.4744.5343.2244.1944.192,534,200
07 Feb 202344.3845.0843.7545.0145.012,041,000
06 Feb 202344.4545.3844.1544.7944.792,799,200
03 Feb 202345.8047.1844.4744.6844.686,590,400
02 Feb 202349.1649.5648.4849.1849.182,288,000
01 Feb 202348.1649.5547.6549.2249.223,165,100
31 Jan 202347.6648.3847.6548.1548.152,295,900
30 Jan 202346.8848.1846.8047.6547.651,786,000
27 Jan 202347.8548.2147.4147.4847.481,672,300
26 Jan 202348.6349.0047.4847.8947.89912,800
25 Jan 202347.8948.4447.2948.1148.111,599,500
24 Jan 202348.2349.0348.0148.4948.491,156,500
23 Jan 202348.9449.4048.0248.7548.753,174,300
20 Jan 202346.5446.9945.8546.6246.621,246,000
19 Jan 202345.4645.9845.0645.8845.881,702,800
18 Jan 202345.5646.4145.4146.0646.062,150,500
17 Jan 202346.2346.8946.1546.2246.221,902,900
13 Jan 202345.9446.6845.7346.5646.562,423,800
12 Jan 202346.5946.8345.7446.1946.192,299,700
11 Jan 202346.3046.7246.0546.4846.481,088,100
10 Jan 202345.8846.3745.4446.2246.221,698,100
09 Jan 202344.5346.0543.9745.7845.782,245,800
06 Jan 202344.0644.7343.5844.5944.591,612,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...