UK markets closed

Skechers U.S.A., Inc. (SKX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
36.13+0.23 (+0.64%)
At close: 04:00PM EDT
36.13 +0.03 (+0.08%)
After hours: 04:04PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202236.4736.6334.7236.1336.131,370,600
19 May 202236.5037.1035.7035.9035.901,456,800
18 May 202237.2038.4636.8637.0537.051,236,900
17 May 202237.5738.2836.9138.2238.221,075,700
16 May 202237.6638.0536.6236.8436.841,066,700
13 May 202237.0138.5237.0137.8937.891,357,100
12 May 202235.2837.1935.1136.4836.481,613,400
11 May 202236.2537.0835.4435.5135.511,239,200
10 May 202236.2136.6734.8436.0136.011,153,200
09 May 202236.3937.4635.5135.7935.791,027,600
06 May 202237.5837.7336.5837.2337.231,177,900
05 May 202239.5339.6937.7938.2738.27931,900
04 May 202239.0240.1638.0740.1340.13951,700
03 May 202239.7339.8538.3539.0939.09966,700
02 May 202238.2939.7038.1139.6639.661,295,000
29 Apr 202239.2239.7438.1838.3038.301,477,400
28 Apr 202239.4240.1638.3039.7339.731,522,400
27 Apr 202239.3840.8039.0039.2739.272,729,100
26 Apr 202238.7438.9237.1837.4137.412,397,400
25 Apr 202238.9139.6938.3139.2439.241,998,100
22 Apr 202241.0041.4039.7039.7239.721,397,200
21 Apr 202241.8742.4140.9841.1841.181,250,900
20 Apr 202241.8342.3041.1541.1941.191,324,400
19 Apr 202239.8741.6339.7041.5241.521,523,300
18 Apr 202239.6539.8038.7439.7639.761,337,300
14 Apr 202239.0239.9538.6239.7739.771,291,900
13 Apr 202237.7139.0137.6238.9238.92911,600
12 Apr 202238.1138.9837.6237.6837.68881,400
11 Apr 202237.3238.7137.2937.8637.861,031,900
08 Apr 202238.3438.9337.5737.8137.811,411,500
07 Apr 202238.1738.6837.3238.3638.361,099,900
06 Apr 202239.5539.7738.0138.6338.631,302,200
05 Apr 202240.7841.1939.6840.0340.031,574,700
04 Apr 202240.9141.7140.6440.9040.901,203,900
01 Apr 202240.9841.2240.5540.9140.911,091,800
31 Mar 202241.0841.5440.6840.7640.761,403,800
30 Mar 202242.0642.0641.2341.3941.391,243,800
29 Mar 202241.6543.2541.5042.5042.501,479,800
28 Mar 202240.2940.6439.6040.6340.63932,600
25 Mar 202240.2340.4839.6340.4040.401,017,600
24 Mar 202239.9340.1639.4539.8939.891,058,000
23 Mar 202241.0041.4139.6939.8139.811,137,300
22 Mar 202240.2141.5740.2141.3441.342,364,600
21 Mar 202239.5440.2339.0239.7339.731,490,500
18 Mar 202238.6939.6338.4939.5739.571,614,800
17 Mar 202238.4839.3138.1639.0239.02955,600
16 Mar 202237.9339.9937.9339.0539.051,356,400
15 Mar 202236.1437.3436.0437.1537.151,302,200
14 Mar 202237.6238.0035.7335.8835.881,683,900
11 Mar 202238.3238.4437.1437.3437.341,274,200
10 Mar 202237.2038.0636.7437.8737.871,059,200
09 Mar 202238.5739.9337.7037.9137.912,034,100
08 Mar 202235.8538.1834.9737.0437.043,288,700
07 Mar 202237.2737.2733.5034.2634.264,346,000
04 Mar 202240.0040.3736.8837.4437.443,354,600
03 Mar 202243.5743.7540.6040.7740.772,064,600
02 Mar 202241.6943.8141.6943.6443.642,786,900
01 Mar 202245.4545.8841.2141.5141.513,108,200
28 Feb 202246.5147.4845.7845.9845.981,976,600
25 Feb 202245.9647.5345.5647.4947.491,256,300
24 Feb 202244.1246.2444.0446.0446.041,361,600
23 Feb 202247.8647.8845.5045.6445.641,218,800
22 Feb 202247.5048.6546.9747.4347.431,172,100
18 Feb 202247.7548.0146.7647.7247.721,205,900
17 Feb 202248.5749.0847.3347.5147.511,144,400
16 Feb 202247.7449.1947.3648.9448.941,027,100
15 Feb 202247.5548.1847.4647.9147.911,470,800
14 Feb 202247.1048.1846.5546.9446.941,270,000
11 Feb 202248.3248.6547.1847.2447.241,604,800
10 Feb 202246.3249.8946.2248.2148.212,121,200
09 Feb 202246.8447.6746.5547.4247.421,662,100
08 Feb 202244.9646.4044.3746.2846.282,043,200
07 Feb 202244.5745.3143.9944.9644.961,776,000
04 Feb 202244.6045.0143.2544.4344.433,710,400
03 Feb 202241.9642.7041.5941.7041.701,740,200
02 Feb 202242.8442.9341.7542.4942.491,971,700
01 Feb 202242.1242.6141.5342.4642.461,426,300
31 Jan 202241.0442.1040.6442.0042.001,136,100
28 Jan 202240.9841.3439.3041.3241.321,611,800
27 Jan 202241.6442.1340.7241.0541.05997,200
26 Jan 202243.0543.2141.0241.3041.301,320,800
25 Jan 202242.5342.8741.1542.2842.281,568,400
24 Jan 202240.0643.3539.8543.2443.242,259,000
21 Jan 202241.3142.2140.6841.1941.191,172,400
20 Jan 202243.7743.9341.6441.7741.77927,800
19 Jan 202243.8744.5143.4243.4443.44769,800
18 Jan 202242.9644.3142.5043.7143.711,244,600
14 Jan 202243.5943.8142.6543.6343.631,166,400
13 Jan 202244.7145.7144.1244.3144.311,249,200
12 Jan 202245.1145.8544.6945.3145.31867,400
11 Jan 202244.7944.9243.8844.8844.88852,400
10 Jan 202245.2645.4243.2444.6644.661,690,700
07 Jan 202246.3346.8845.9346.0446.041,512,900
06 Jan 202245.6646.5744.8946.3146.311,418,500
05 Jan 202246.4046.7745.0445.2945.292,479,100
04 Jan 202245.4046.9945.2146.4446.441,410,400
03 Jan 202243.8244.5343.5444.4644.461,513,200
31 Dec 202143.2843.6843.0143.4043.40704,400
30 Dec 202143.7044.2643.5843.5843.58567,600
29 Dec 202143.5144.2343.2543.8343.83727,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...