Mail

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

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	51.09	51.55	50.70	51.37	51.37	1,796,100
30 May 2023	51.36	52.18	51.24	51.46	51.46	1,805,100
26 May 2023	51.46	51.87	50.86	51.07	51.07	1,759,900
25 May 2023	51.00	51.92	50.74	51.67	51.67	1,379,500
24 May 2023	51.29	51.40	50.34	50.84	50.84	1,668,500
23 May 2023	51.00	51.72	50.82	51.12	51.12	1,439,000
22 May 2023	51.81	52.41	51.21	51.22	51.22	1,725,500
19 May 2023	53.03	53.35	50.96	51.94	51.94	3,183,400
18 May 2023	53.90	54.44	53.79	54.02	54.02	1,441,100
17 May 2023	53.59	53.93	53.42	53.83	53.83	1,169,000
16 May 2023	54.03	54.58	53.17	53.45	53.45	1,767,000
15 May 2023	53.32	54.77	53.22	54.74	54.74	2,500,000
12 May 2023	52.51	53.29	52.38	53.22	53.22	2,201,600
11 May 2023	52.56	52.88	52.13	52.50	52.50	1,700,900
10 May 2023	53.23	53.45	51.92	52.57	52.57	1,322,600
09 May 2023	52.30	52.89	52.13	52.71	52.71	1,195,100
08 May 2023	52.07	52.82	51.69	52.41	52.41	1,480,300
05 May 2023	52.47	52.91	51.71	51.84	51.84	1,890,400
04 May 2023	53.13	53.27	51.32	51.97	51.97	2,334,200
03 May 2023	52.80	54.27	52.66	53.53	53.53	1,954,900
02 May 2023	53.12	53.22	51.82	53.01	53.01	2,319,800
01 May 2023	53.50	54.36	52.82	53.14	53.14	3,078,100
28 Apr 2023	51.26	53.39	50.78	53.19	53.19	5,623,000
27 Apr 2023	48.81	50.09	47.00	49.87	49.87	3,511,400
26 Apr 2023	48.87	50.33	48.87	50.02	50.02	2,565,200
25 Apr 2023	50.30	50.52	48.97	49.17	49.17	2,815,500
24 Apr 2023	50.14	50.30	49.66	50.17	50.17	1,614,500
21 Apr 2023	49.91	50.43	49.72	50.29	50.29	1,437,600
20 Apr 2023	49.91	50.79	49.71	49.99	49.99	1,236,400
19 Apr 2023	50.05	50.17	49.25	49.80	49.80	1,404,600
18 Apr 2023	49.40	50.10	49.16	49.96	49.96	2,562,500
17 Apr 2023	49.60	49.98	49.10	49.26	49.26	1,924,100
14 Apr 2023	48.80	49.69	48.66	49.50	49.50	1,567,800
13 Apr 2023	48.94	48.95	48.19	48.52	48.52	1,544,100
12 Apr 2023	49.17	49.41	48.43	48.50	48.50	1,838,400
11 Apr 2023	47.43	49.14	47.42	48.70	48.70	2,477,100
10 Apr 2023	45.99	47.14	45.67	47.08	47.08	1,277,200
06 Apr 2023	46.05	46.22	45.64	46.17	46.17	1,479,200
05 Apr 2023	46.18	46.44	45.99	46.31	46.31	1,265,000
04 Apr 2023	47.42	47.51	46.43	46.83	46.83	1,908,800
03 Apr 2023	47.26	47.57	46.88	47.50	47.50	1,113,000
31 Mar 2023	46.71	47.70	46.71	47.52	47.52	1,605,300
30 Mar 2023	46.46	46.96	46.44	46.53	46.53	965,500
29 Mar 2023	46.26	46.68	45.64	46.15	46.15	1,553,600
28 Mar 2023	44.79	45.78	44.43	45.75	45.75	1,788,400
27 Mar 2023	45.29	45.29	44.13	44.67	44.67	1,236,800
24 Mar 2023	43.84	45.05	43.67	44.91	44.91	1,455,400
23 Mar 2023	44.80	45.64	44.09	44.46	44.46	1,368,500
22 Mar 2023	45.07	45.41	44.32	44.34	44.34	1,144,500
21 Mar 2023	44.92	45.49	44.85	45.27	45.27	1,233,900
20 Mar 2023	44.78	45.04	43.48	44.00	44.00	1,243,600
17 Mar 2023	44.46	44.73	43.94	44.44	44.44	1,847,900
16 Mar 2023	43.05	44.83	42.78	44.71	44.71	1,908,000
15 Mar 2023	42.09	43.28	41.56	43.22	43.22	1,834,600
14 Mar 2023	42.55	43.31	42.43	43.08	43.08	1,562,500
13 Mar 2023	42.22	42.76	41.58	41.66	41.66	1,701,300
10 Mar 2023	43.60	43.90	42.40	42.98	42.98	1,939,500
09 Mar 2023	44.42	44.68	43.25	43.34	43.34	1,635,100
08 Mar 2023	44.34	44.61	43.97	44.34	44.34	1,530,300
07 Mar 2023	45.04	45.49	44.44	44.51	44.51	1,228,400
06 Mar 2023	45.76	45.85	44.85	45.04	45.04	1,549,300
03 Mar 2023	45.93	46.06	45.50	45.87	45.87	1,507,900
02 Mar 2023	45.00	46.08	44.66	45.94	45.94	1,189,200
01 Mar 2023	44.66	45.43	44.66	45.32	45.32	1,184,300
28 Feb 2023	44.11	44.71	43.99	44.51	44.51	1,381,000
27 Feb 2023	44.50	44.69	43.89	43.94	43.94	1,020,500
24 Feb 2023	43.59	44.03	43.24	43.88	43.88	1,200,500
23 Feb 2023	44.32	44.52	43.63	44.24	44.24	1,180,300
22 Feb 2023	43.55	44.10	43.55	43.89	43.89	1,160,100
21 Feb 2023	44.47	44.58	43.52	43.54	43.54	1,387,000
17 Feb 2023	44.50	45.00	44.34	44.72	44.72	1,136,300
16 Feb 2023	45.23	45.67	44.58	44.58	44.58	1,377,900
15 Feb 2023	44.60	45.60	44.56	45.33	45.33	1,306,600
14 Feb 2023	44.26	45.20	44.08	45.07	45.07	1,969,000
13 Feb 2023	43.95	44.80	43.80	44.75	44.75	1,694,600
10 Feb 2023	43.70	44.14	43.27	43.78	43.78	2,228,200
09 Feb 2023	44.83	45.34	43.95	44.11	44.11	1,609,100
08 Feb 2023	44.47	44.53	43.22	44.19	44.19	2,534,200
07 Feb 2023	44.38	45.08	43.75	45.01	45.01	2,041,000
06 Feb 2023	44.45	45.38	44.15	44.79	44.79	2,799,200
03 Feb 2023	45.80	47.18	44.47	44.68	44.68	6,590,400
02 Feb 2023	49.16	49.56	48.48	49.18	49.18	2,288,000
01 Feb 2023	48.16	49.55	47.65	49.22	49.22	3,165,100
31 Jan 2023	47.66	48.38	47.65	48.15	48.15	2,295,900
30 Jan 2023	46.88	48.18	46.80	47.65	47.65	1,786,000
27 Jan 2023	47.85	48.21	47.41	47.48	47.48	1,672,300
26 Jan 2023	48.63	49.00	47.48	47.89	47.89	912,800
25 Jan 2023	47.89	48.44	47.29	48.11	48.11	1,599,500
24 Jan 2023	48.23	49.03	48.01	48.49	48.49	1,156,500
23 Jan 2023	48.94	49.40	48.02	48.75	48.75	3,174,300
20 Jan 2023	46.54	46.99	45.85	46.62	46.62	1,246,000
19 Jan 2023	45.46	45.98	45.06	45.88	45.88	1,702,800
18 Jan 2023	45.56	46.41	45.41	46.06	46.06	2,150,500
17 Jan 2023	46.23	46.89	46.15	46.22	46.22	1,902,900
13 Jan 2023	45.94	46.68	45.73	46.56	46.56	2,423,800
12 Jan 2023	46.59	46.83	45.74	46.19	46.19	2,299,700
11 Jan 2023	46.30	46.72	46.05	46.48	46.48	1,088,100
10 Jan 2023	45.88	46.37	45.44	46.22	46.22	1,698,100
09 Jan 2023	44.53	46.05	43.97	45.78	45.78	2,245,800
06 Jan 2023	44.06	44.73	43.58	44.59	44.59	1,612,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...