Dark

SKX
Skechers U.S.A., Inc.
stock NYSE

Market Open

Jun 16, 2025 9:32:09 AM EDT

62.52USD+0.080%(+0.05)1,397,959

62.51Bid 62.53Ask 0.02Spread

Pre-market

Jun 13, 2025 8:55:30 AM EDT

62.44USD-0.415%(-0.26)0

After-hours

Jun 13, 2025 4:36:30 PM EDT

62.49USD-0.032%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-16	62.580	62.5800	62.4700	62.52	+0.080%	1,397,959	0.000%
2025-06-13	62.500	62.6800	62.4400	62.47	-0.367%	6,573,860	+0.080%
2025-06-12	62.500	62.7200	62.5000	62.70	+0.192%	5,820,849	-0.287%
2025-06-11	62.780	62.8000	62.5100	62.58	0.000%	4,839,415	-0.096%
2025-06-10	62.380	62.6500	62.3800	62.58	+0.757%	5,775,512	-0.096%
2025-06-09	62.220	62.2400	62.0700	62.11	+0.032%	3,697,389	+0.660%
2025-06-06	62.190	62.2500	62.0775	62.09	-0.080%	4,384,750	+0.693%
2025-06-05	62.180	62.2600	62.0750	62.14	-0.016%	5,336,334	+0.612%
2025-06-04	62.040	62.1700	62.0100	62.15	+0.242%	4,611,546	+0.595%
2025-06-03	62.000	62.0500	61.9700	62.00	-0.016%	5,478,103	+0.839%
2025-06-02	62.030	62.0600	61.9500	62.01	-0.048%	4,854,384	+0.822%
2025-05-30	62.060	62.1000	62.0000	62.04	+0.016%	6,572,125	+0.774%
2025-05-29	62.050	62.1300	61.9800	62.03	+0.081%	8,140,602	+0.790%
2025-05-28	62.000	62.0400	61.9500	61.98	-0.081%	5,362,216	+0.871%
2025-05-27	61.960	62.0950	61.9500	62.03	+0.259%	8,533,609	+0.790%
2025-05-23	62.000	62.0550	61.8600	61.87	-0.290%	7,387,575	+1.051%
2025-05-22	62.070	62.1500	62.0000	62.05	+0.048%	5,810,586	+0.757%
2025-05-21	62.000	62.1200	61.9900	62.02	-0.064%	9,445,246	+0.806%
2025-05-20	62.050	62.1550	61.9650	62.06	+0.178%	8,122,106	+0.741%
2025-05-19	62.000	62.0900	61.9200	61.95	-0.242%	4,772,410	+0.920%
2025-05-16	62.080	62.1400	62.0100	62.10	+0.016%	4,343,190	+0.676%
2025-05-15	62.100	62.1600	61.9700	62.09	-0.129%	8,584,014	+0.693%
2025-05-14	62.230	62.3600	62.1100	62.17	-0.129%	4,145,427	+0.563%
2025-05-13	62.500	62.5000	62.1100	62.25	-0.400%	5,324,682	+0.434%
2025-05-12	61.900	62.5000	61.8700	62.50	+1.643%	12,872,501	+0.032%
2025-05-09	61.520	61.5700	61.4700	61.49	+0.049%	6,087,358	+1.675%
2025-05-08	61.500	61.7000	61.4500	61.46	-0.033%	15,372,622	+1.725%
2025-05-07	61.430	61.6400	61.3900	61.48	+0.196%	21,988,381	+1.692%
2025-05-06	61.420	61.5450	61.3600	61.36	-0.049%	37,745,594	+1.890%
2025-05-05	61.785	61.9400	61.3600	61.39	+24.347%	75,898,363	+1.841%
2025-05-02	48.920	49.8500	48.2200	49.37	+3.436%	3,605,355	+26.636%
2025-05-01	48.220	48.7500	47.6900	47.73	-0.604%	2,574,938	+30.987%
2025-04-30	47.760	48.0900	46.7350	48.02	-1.356%	3,624,133	+30.196%
2025-04-29	47.980	49.2200	47.6300	48.68	+1.185%	4,584,557	+28.431%
2025-04-28	48.550	49.8700	47.9100	48.11	+0.670%	3,902,834	+29.952%
2025-04-25	48.260	49.2900	46.6900	47.79	-5.348%	6,381,901	+30.822%
2025-04-24	49.210	51.1000	48.8200	50.49	+3.294%	5,253,093	+23.827%
2025-04-23	50.190	51.6300	48.6900	48.88	+1.770%	5,036,068	+27.905%
2025-04-22	47.000	48.8500	47.0000	48.03	+2.672%	3,847,970	+30.169%
2025-04-21	47.030	47.2650	45.2100	46.78	-1.785%	2,952,513	+33.647%
2025-04-17	47.040	47.7400	46.6600	47.63	+1.970%	3,580,494	+31.262%
2025-04-16	47.650	48.2300	46.1600	46.71	-2.239%	3,162,692	+33.847%
2025-04-15	49.170	49.9400	47.3500	47.78	-2.768%	2,991,407	+30.850%
2025-04-14	50.680	50.6800	48.3700	49.14	-0.667%	3,388,807	+27.228%
2025-04-11	48.750	49.6300	47.6500	49.47	+0.243%	3,786,757	+26.380%
2025-04-10	48.930	50.5100	47.7100	49.35	-2.432%	5,758,648	+26.687%
2025-04-09	45.250	51.0400	44.8950	50.58	+11.214%	8,653,058	+23.606%
2025-04-08	50.600	51.2300	44.5000	45.48	-5.663%	4,971,958	+37.467%
2025-04-07	47.720	51.0300	45.3300	48.21	-3.964%	6,285,555	+29.683%
2025-04-04	46.270	52.9800	45.6850	50.20	+2.533%	7,405,528	+24.542%
2025-04-03	52.390	52.6050	45.8763	48.96	-17.059%	10,488,525	+27.696%
2025-04-02	56.800	59.6500	56.7700	59.03	+2.679%	1,987,497	+5.912%
2025-04-01	57.080	57.8500	56.1000	57.49	+1.250%	2,033,978	+8.749%
2025-03-31	55.730	56.8700	55.2600	56.78	-0.403%	2,007,876	+10.109%
2025-03-28	57.000	57.9650	56.4300	57.01	-1.367%	2,024,551	+9.665%
2025-03-27	56.920	58.7400	56.2000	57.80	+0.785%	1,593,234	+8.166%
2025-03-26	57.560	57.8400	56.4600	57.35	0.000%	1,522,773	+9.015%
2025-03-25	58.240	58.4550	56.9100	57.35	-1.714%	1,737,144	+9.015%
2025-03-24	57.000	58.5300	56.5930	58.35	+4.048%	2,070,964	+7.147%
2025-03-21	55.000	56.7300	54.0000	56.08	-0.514%	2,465,732	+11.484%
2025-03-20	57.020	57.6450	56.3500	56.37	-1.914%	1,490,255	+10.910%
2025-03-19	57.120	57.7600	56.6900	57.47	+0.666%	1,471,194	+8.787%
2025-03-18	57.300	57.4500	56.5100	57.09	-0.592%	1,377,915	+9.511%
2025-03-17	56.750	57.5500	56.1200	57.43	+1.628%	1,924,340	+8.863%
2025-03-14	56.870	56.9800	55.2400	56.51	+0.965%	2,612,765	+10.635%
2025-03-13	56.330	56.6700	54.5000	55.97	-0.762%	2,372,631	+11.703%
2025-03-12	56.910	57.4600	55.8452	56.40	+1.330%	2,324,021	+10.851%
2025-03-11	54.980	56.3200	54.5800	55.66	+1.237%	2,778,954	+12.325%
2025-03-10	58.130	58.1300	53.7900	54.98	-6.798%	4,628,452	+13.714%
2025-03-07	57.960	59.0900	55.9400	58.99	-0.051%	3,887,512	+5.984%
2025-03-06	58.380	60.3200	58.3800	59.02	-0.539%	2,052,050	+5.930%
2025-03-05	58.180	59.5500	57.7400	59.34	+2.735%	1,931,243	+5.359%
2025-03-04	57.830	58.8900	56.1000	57.76	-1.248%	2,438,556	+8.241%
2025-03-03	61.530	61.6100	58.0950	58.49	-4.099%	2,467,365	+6.890%
2025-02-28	60.620	61.0100	59.4600	60.99	+0.329%	2,190,069	+2.509%
2025-02-27	63.345	63.5400	60.5600	60.79	-4.041%	1,414,332	+2.846%
2025-02-26	62.760	64.2200	62.6900	63.35	+2.475%	1,759,389	-1.310%
2025-02-25	61.700	62.4500	60.7900	61.82	+0.227%	1,593,731	+1.132%
2025-02-24	62.740	63.0800	61.6800	61.68	-1.971%	2,450,535	+1.362%
2025-02-21	65.880	65.8800	61.7200	62.92	-4.144%	2,742,011	-0.636%
2025-02-20	65.670	65.9100	64.6000	65.64	-0.500%	1,740,643	-4.753%
2025-02-19	66.130	66.9500	65.3900	65.97	-1.493%	2,009,140	-5.230%
2025-02-18	64.840	67.1000	64.3000	66.97	+4.477%	3,451,544	-6.645%
2025-02-14	63.640	64.6300	62.9550	64.10	-0.311%	2,227,599	-2.465%
2025-02-13	63.480	65.2500	62.5550	64.30	+2.226%	3,414,828	-2.768%
2025-02-12	63.140	63.6700	62.2100	62.90	-1.565%	3,087,256	-0.604%
2025-02-11	64.480	64.7400	63.1400	63.90	-1.858%	4,202,618	-2.160%
2025-02-10	66.230	66.4000	62.9001	65.11	-1.393%	6,089,510	-3.978%
2025-02-07	69.000	73.6300	64.7050	66.03	-12.682%	10,537,143	-5.316%
2025-02-06	75.820	76.7800	74.9100	75.62	+1.626%	4,550,641	-17.323%
2025-02-05	73.750	75.0100	73.6850	74.41	+0.663%	2,362,215	-15.979%
2025-02-04	73.460	74.1900	72.9500	73.92	+1.846%	1,561,738	-15.422%
2025-02-03	73.160	73.1600	70.7300	72.58	-3.663%	3,480,586	-13.861%
2025-01-31	75.910	77.4600	75.2400	75.34	-3.707%	1,891,032	-17.016%
2025-01-30	76.880	78.8500	76.8800	78.24	+1.968%	1,866,084	-20.092%
2025-01-29	77.060	77.8450	76.4300	76.73	-0.065%	1,958,828	-18.519%
2025-01-28	75.340	76.9000	75.1500	76.78	+2.319%	1,573,803	-18.573%
2025-01-27	75.480	75.6700	74.2100	75.04	-1.185%	1,865,520	-16.684%
2025-01-24	75.420	76.6700	75.1900	75.94	+0.436%	1,942,519	-17.672%
2025-01-23	72.990	76.0600	72.2450	75.61	+2.927%	2,344,773	-17.313%
2025-01-22	73.850	73.9000	72.8300	73.46	-0.447%	1,330,630	-14.892%
2025-01-21	70.810	73.8200	70.5700	73.79	+5.475%	2,434,521	-15.273%
2025-01-17	69.840	70.8800	69.2800	69.96	+0.894%	1,635,154	-10.635%
2025-01-16	69.800	70.1200	68.6800	69.34	-0.331%	1,237,884	-9.836%
2025-01-15	72.490	72.8999	69.5100	69.57	-2.426%	1,488,074	-10.134%
2025-01-14	72.000	73.2000	70.8400	71.30	+0.522%	2,066,893	-12.314%
2025-01-13	69.430	71.1700	68.6900	70.93	+1.198%	1,830,040	-11.857%
2025-01-10	68.570	70.5700	68.5000	70.09	+1.125%	1,245,180	-10.800%
2025-01-08	69.670	69.6700	68.2900	69.31	-0.844%	1,461,089	-9.797%
2025-01-07	70.700	71.1600	69.3800	69.90	-0.214%	1,203,675	-10.558%
2025-01-06	69.490	71.1100	69.1300	70.05	+1.389%	1,489,509	-10.749%
2025-01-03	68.630	70.6250	68.2900	69.09	+2.675%	1,393,048	-9.509%
2025-01-02	67.430	68.5700	67.2900	67.29	+0.074%	1,513,855	-7.089%
2024-12-31	67.780	67.9800	67.0800	67.24	-0.709%	926,798	-7.020%
2024-12-30	66.720	67.9800	66.2150	67.72	+0.163%	1,073,072	-7.679%
2024-12-27	67.610	68.3600	67.1300	67.61	-0.456%	798,534	-7.528%
2024-12-26	67.730	68.3000	67.5620	67.92	+0.281%	924,662	-7.951%
2024-12-24	67.460	67.7800	66.7700	67.73	+0.699%	370,559	-7.692%
2024-12-23	67.060	68.6000	66.7150	67.26	-0.576%	1,020,410	-7.047%
2024-12-20	65.700	68.2500	65.5400	67.65	+2.052%	6,008,556	-7.583%
2024-12-19	66.610	66.9300	65.5850	66.29	+0.348%	1,446,494	-5.687%
2024-12-18	68.330	68.5500	66.0400	66.06	-3.265%	1,420,735	-5.359%
2024-12-17	68.430	69.4600	68.1850	68.29	+0.088%	1,764,749	-8.449%
2024-12-16	70.260	71.1300	68.1400	68.23	-3.014%	2,015,164	-8.369%
2024-12-13	70.220	70.6900	69.8800	70.35	+0.357%	1,031,678	-11.130%
2024-12-12	70.780	71.1400	69.8800	70.10	-1.282%	1,440,684	-10.813%
2024-12-11	70.470	71.2250	69.9100	71.01	+0.881%	1,311,840	-11.956%
2024-12-10	70.740	71.6300	70.1100	70.39	-2.236%	1,714,846	-11.181%
2024-12-09	72.000	72.7900	71.5700	72.00	+1.337%	2,289,724	-13.167%
2024-12-06	71.030	71.9250	70.4495	71.05	+1.081%	2,691,287	-12.006%
2024-12-05	70.420	71.7700	70.1100	70.29	-0.510%	1,746,374	-11.054%
2024-12-04	68.840	70.6800	68.7300	70.65	+2.140%	2,214,612	-11.507%
2024-12-03	68.340	69.7100	68.0000	69.17	+5.362%	3,199,298	-9.614%
2024-12-02	64.290	66.5400	64.0500	65.65	+2.867%	3,000,699	-4.768%
2024-11-29	63.390	64.2800	63.0800	63.82	+0.173%	985,782	-2.037%
2024-11-27	62.820	64.2000	62.8200	63.71	+1.191%	1,378,861	-1.868%
2024-11-26	62.810	63.3400	62.6750	62.96	-0.819%	1,307,411	-0.699%
2024-11-25	62.790	63.9100	62.7900	63.48	+2.902%	1,758,155	-1.512%
2024-11-22	61.370	62.3993	61.2100	61.69	+1.115%	1,680,060	+1.345%
2024-11-21	59.670	61.1100	59.4000	61.01	+2.075%	1,291,053	+2.475%
2024-11-20	60.470	60.8400	59.4800	59.77	-1.386%	1,580,221	+4.601%
2024-11-19	60.180	60.8000	59.5950	60.61	-0.263%	1,874,739	+3.151%
2024-11-18	60.890	61.4800	60.4350	60.77	+0.115%	1,562,577	+2.880%
2024-11-15	61.480	61.7700	60.4400	60.70	-1.413%	982,088	+2.998%
2024-11-14	61.250	62.2500	61.2500	61.57	+0.786%	1,458,661	+1.543%
2024-11-13	61.300	62.1000	60.9300	61.09	+0.543%	1,441,582	+2.341%
2024-11-12	60.990	61.7200	60.1200	60.76	-0.410%	1,593,508	+2.897%
2024-11-11	62.710	62.9000	60.8000	61.01	-2.055%	1,973,100	+2.475%
2024-11-08	62.910	63.6400	62.2100	62.29	-2.198%	1,760,306	+0.369%
2024-11-07	62.510	64.1000	62.3450	63.69	+3.292%	2,155,430	-1.837%
2024-11-06	63.260	63.6900	60.3100	61.66	-2.220%	3,163,435	+1.395%
2024-11-05	61.900	63.1100	61.5100	63.06	+1.742%	1,317,056	-0.856%
2024-11-04	62.620	63.5350	61.9500	61.98	-0.990%	2,456,324	+0.871%
2024-11-01	61.620	62.8300	61.6050	62.60	+1.855%	1,949,125	-0.128%
2024-10-31	61.600	62.1599	60.8100	61.46	-0.179%	2,016,859	+1.725%
2024-10-30	61.050	61.7350	61.0500	61.57	+0.146%	2,496,600	+1.543%
2024-10-29	61.110	61.9200	60.8100	61.48	-0.614%	2,169,555	+1.692%
2024-10-28	60.320	62.5800	60.0600	61.86	+4.476%	3,885,856	+1.067%
2024-10-25	64.730	65.0200	59.0300	59.21	-3.927%	6,599,713	+5.590%
2024-10-24	62.440	62.6650	61.2000	61.63	-0.065%	3,305,891	+1.444%
2024-10-23	62.170	62.3900	60.9085	61.67	-1.391%	2,483,669	+1.378%
2024-10-22	62.000	62.5700	61.7700	62.54	+0.289%	2,448,986	-0.032%
2024-10-21	62.830	62.9100	61.9800	62.36	-1.188%	1,833,041	+0.257%
2024-10-18	62.480	63.1210	61.9101	63.11	+1.790%	1,939,228	-0.935%
2024-10-17	63.080	63.3200	61.7950	62.00	-1.132%	2,595,925	+0.839%
2024-10-16	63.580	63.6500	62.5100	62.71	-0.728%	2,483,408	-0.303%
2024-10-15	64.470	65.8000	63.1100	63.17	-2.980%	2,797,454	-1.029%
2024-10-14	66.110	66.7400	64.7700	65.11	-3.626%	2,317,352	-3.978%
2024-10-11	66.850	68.1500	66.8500	67.56	+0.731%	1,486,595	-7.460%
2024-10-10	65.310	67.1550	65.1400	67.07	+1.714%	1,576,141	-6.784%
2024-10-09	65.960	66.6300	65.2400	65.94	-0.091%	1,271,944	-5.187%
2024-10-08	66.000	66.5050	65.1100	66.00	-0.302%	1,379,486	-5.273%
2024-10-07	68.200	68.6100	65.6600	66.20	-3.414%	1,414,902	-5.559%
2024-10-04	66.430	68.5400	66.2889	68.54	+5.236%	2,632,022	-8.783%
2024-10-03	65.470	65.8700	64.6700	65.13	-1.794%	1,117,509	-4.007%
2024-10-02	65.890	66.7700	65.6600	66.32	-0.941%	1,334,577	-5.730%
2024-10-01	66.800	67.1100	65.7800	66.95	+0.045%	1,421,033	-6.617%
2024-09-30	68.180	68.3075	66.6300	66.92	-2.278%	1,487,817	-6.575%
2024-09-27	69.330	69.3900	68.1100	68.48	-1.083%	1,601,426	-8.703%
2024-09-26	67.610	69.6000	67.0400	69.23	+5.727%	2,816,032	-9.692%
2024-09-25	66.210	66.5900	65.0700	65.48	+0.754%	2,058,965	-4.520%
2024-09-24	63.750	65.9000	63.7500	64.99	+2.995%	2,368,621	-3.801%
2024-09-23	62.660	64.4300	62.6400	63.10	+0.143%	3,148,956	-0.919%
2024-09-20	62.290	64.1050	62.0850	63.01	+2.355%	8,187,858	-0.778%
2024-09-19	69.580	69.6950	59.3900	61.56	-9.617%	9,179,755	+1.559%
2024-09-18	68.250	69.6500	67.6700	68.11	+0.250%	1,107,946	-8.207%
2024-09-17	68.440	69.0800	67.7600	67.94	+0.118%	1,088,522	-7.978%
2024-09-16	67.500	68.1400	67.0400	67.86	+0.832%	1,644,375	-7.869%
2024-09-13	66.840	67.8500	66.5000	67.30	+1.432%	1,445,443	-7.103%
2024-09-12	65.780	66.5300	65.2200	66.35	+1.112%	1,134,319	-5.772%
2024-09-11	64.880	65.6400	63.7650	65.62	+1.172%	1,123,228	-4.724%
2024-09-10	65.830	66.0600	63.9300	64.86	-1.757%	1,856,350	-3.608%
2024-09-09	66.140	67.1500	65.9450	66.02	-0.091%	1,496,189	-5.301%
2024-09-06	67.160	67.8400	65.7900	66.08	-1.915%	1,339,535	-5.387%
2024-09-05	67.540	68.0800	66.9900	67.37	-0.030%	1,224,291	-7.199%
2024-09-04	66.500	67.5500	65.3800	67.39	+0.537%	1,484,619	-7.227%
2024-09-03	68.040	69.1500	66.6200	67.03	-2.117%	1,617,894	-6.728%
2024-08-30	68.800	68.8000	67.0800	68.48	-0.015%	1,601,648	-8.703%
2024-08-29	68.630	69.3500	67.9100	68.49	+0.029%	1,025,933	-8.717%
2024-08-28	69.180	69.5600	68.1200	68.47	-2.172%	1,395,949	-8.690%
2024-08-27	69.800	70.3600	69.1800	69.99	-0.228%	1,506,251	-10.673%
2024-08-26	70.000	70.9118	69.9500	70.15	+0.501%	1,441,366	-10.877%
2024-08-23	68.000	69.8600	67.6500	69.80	+3.715%	1,430,568	-10.430%
2024-08-22	67.740	68.0850	67.2400	67.30	-0.561%	1,244,919	-7.103%
2024-08-21	66.520	67.7550	66.5000	67.68	+2.935%	1,195,748	-7.624%
2024-08-20	66.890	67.1200	65.6700	65.75	-1.601%	1,413,797	-4.913%
2024-08-19	65.080	66.9800	65.0450	66.82	+3.054%	1,477,943	-6.435%
2024-08-16	64.710	65.0600	64.3300	64.84	-0.231%	1,219,167	-3.578%
2024-08-15	64.200	65.4500	64.1550	64.99	+3.619%	2,035,290	-3.801%
2024-08-14	63.800	64.0000	62.5600	62.72	-1.399%	1,346,058	-0.319%
2024-08-13	62.570	63.9200	62.5050	63.61	+3.079%	2,294,536	-1.714%
2024-08-12	62.700	62.7950	61.1500	61.71	-1.185%	1,444,591	+1.313%
2024-08-09	62.120	62.4600	61.4100	62.45	+0.193%	1,148,469	+0.112%
2024-08-08	60.700	62.3300	60.3150	62.33	+4.405%	1,699,805	+0.305%
2024-08-07	60.960	61.4900	59.5900	59.70	-0.550%	1,681,903	+4.724%
2024-08-06	59.760	61.1100	59.4300	60.03	+0.959%	2,051,247	+4.148%
2024-08-05	57.350	60.5200	56.7100	59.46	+0.017%	3,136,894	+5.146%
2024-08-02	61.290	61.5400	59.4200	59.45	-6.038%	2,162,640	+5.164%
2024-08-01	64.900	65.3800	62.4500	63.27	-2.856%	1,809,425	-1.185%
2024-07-31	65.110	65.8800	64.4300	65.13	+1.134%	1,423,099	-4.007%
2024-07-30	65.060	65.5900	64.0701	64.40	-0.801%	1,752,107	-2.919%
2024-07-29	65.090	65.2500	63.8500	64.92	+0.309%	2,383,968	-3.697%
2024-07-26	65.000	65.9282	63.4600	64.72	+1.585%	4,561,896	-3.399%
2024-07-25	64.000	64.7800	63.0300	63.71	-0.484%	3,636,299	-1.868%
2024-07-24	64.900	65.4052	64.0200	64.02	-1.659%	1,948,924	-2.343%
2024-07-23	65.250	66.1100	64.9304	65.10	+1.386%	2,592,390	-3.963%
2024-07-22	64.460	64.5000	63.0000	64.21	+1.230%	3,205,204	-2.632%
2024-07-19	64.430	65.0900	63.3300	63.43	-1.399%	1,855,097	-1.435%
2024-07-18	65.500	66.4800	64.0010	64.33	-1.455%	2,224,855	-2.814%
2024-07-17	66.350	67.8600	65.2000	65.28	-2.900%	2,336,551	-4.228%
2024-07-16	66.500	67.3400	66.2300	67.23	+1.725%	1,636,744	-7.006%
2024-07-15	67.990	68.2750	65.8950	66.09	-3.037%	2,056,042	-5.402%
2024-07-12	68.430	68.8600	68.0000	68.16	+0.383%	1,990,391	-8.275%
2024-07-11	67.450	68.0150	67.1100	67.90	+1.769%	1,203,476	-7.923%
2024-07-10	67.390	67.5500	65.6968	66.72	-0.906%	1,473,069	-6.295%
2024-07-09	67.720	68.3600	67.2900	67.33	-0.605%	1,325,730	-7.144%
2024-07-08	66.720	67.7500	66.3600	67.74	+2.264%	1,826,277	-7.706%
2024-07-05	67.330	67.4200	65.5775	66.24	-1.604%	2,350,007	-5.616%
2024-07-03	67.160	67.7900	67.0200	67.32	+0.313%	703,959	-7.130%
2024-07-02	67.530	67.5950	66.6100	67.11	-0.622%	1,680,563	-6.840%
2024-07-01	69.350	69.6400	67.4600	67.53	-2.300%	1,783,413	-7.419%
2024-06-28	67.000	69.7550	66.7000	69.12	-1.031%	2,958,433	-9.549%
2024-06-27	71.270	71.6500	69.2700	69.84	-2.662%	2,301,222	-10.481%
2024-06-26	72.650	72.9900	71.5900	71.75	-1.456%	1,692,307	-12.864%
2024-06-25	74.150	74.5100	72.7200	72.81	-1.701%	1,564,248	-14.133%
2024-06-24	72.910	74.1900	72.6700	74.07	+1.997%	1,862,206	-15.593%
2024-06-21	72.900	73.0700	71.5750	72.62	-0.629%	6,748,777	-13.908%
2024-06-20	73.560	73.9800	72.3900	73.08	-0.109%	1,279,990	-14.450%
2024-06-18	72.680	73.4000	72.2200	73.16	+0.439%	1,124,642	-14.543%
2024-06-17	72.030	73.0800	71.6200	72.84	+0.928%	1,804,896	-14.168%
2024-06-14	73.000	73.2950	72.1500	72.17	-2.142%	1,390,317	-13.371%
2024-06-13	74.720	74.9000	73.0400	73.75	-1.007%	1,259,356	-15.227%
2024-06-12	75.000	75.0900	73.9700	74.50	+0.880%	1,874,293	-16.081%
2024-06-11	73.710	73.9800	72.9500	73.85	-0.095%	1,195,321	-15.342%
2024-06-10	71.300	73.9800	71.0600	73.92	+1.441%	1,837,816	-15.422%
2024-06-07	73.570	73.8400	72.0000	72.87	+2.562%	2,827,531	-14.203%
2024-06-06	71.000	71.7500	70.8250	71.05	+0.353%	1,354,297	-12.006%
2024-06-05	69.900	71.0350	69.4450	70.80	+1.739%	2,296,418	-11.695%
2024-06-04	69.990	70.7600	69.3601	69.59	-1.221%	1,413,707	-10.160%
2024-06-03	71.640	72.2700	69.8900	70.45	-1.358%	1,468,719	-11.256%
2024-05-31	70.420	71.5200	70.4200	71.42	+1.420%	2,155,217	-12.461%
2024-05-30	70.000	70.8900	70.0000	70.42	+0.888%	1,183,156	-11.218%
2024-05-29	70.090	70.8200	69.5100	69.80	-0.937%	1,585,835	-10.430%
2024-05-28	69.090	71.3900	69.0900	70.46	+3.178%	1,926,985	-11.269%
2024-05-24	67.950	68.8000	67.7100	68.29	+1.351%	1,173,521	-8.449%
2024-05-23	68.020	68.4700	67.1100	67.38	-0.693%	998,166	-7.213%
2024-05-22	68.090	68.4100	67.6300	67.85	-0.790%	1,046,656	-7.856%
2024-05-21	67.960	68.5200	67.7500	68.39	+0.220%	990,299	-8.583%
2024-05-20	68.580	68.8800	67.6300	68.24	-0.263%	1,211,712	-8.382%
2024-05-17	68.320	68.9400	68.3200	68.42	+0.249%	796,296	-8.623%
2024-05-16	69.250	69.8000	68.1900	68.25	-1.615%	967,404	-8.396%
2024-05-15	69.000	69.4750	68.8400	69.37	+0.536%	1,080,071	-9.875%
2024-05-14	69.100	69.6900	68.4000	69.00	+1.114%	1,192,045	-9.391%
2024-05-13	68.140	68.9900	68.0400	68.24	+0.679%	1,062,757	-8.382%
2024-05-10	68.200	68.5000	67.4400	67.78	-0.426%	953,917	-7.760%
2024-05-09	67.010	68.1700	67.0100	68.07	+1.627%	1,209,207	-8.153%
2024-05-08	66.240	67.2900	66.1800	66.98	+0.873%	1,470,497	-6.659%
2024-05-07	66.860	67.8100	66.3500	66.40	-0.584%	1,931,262	-5.843%
2024-05-06	67.550	67.8300	66.7200	66.79	-0.462%	1,665,356	-6.393%
2024-05-03	66.800	67.2500	65.9800	67.10	+1.559%	1,652,217	-6.826%
2024-05-02	66.330	66.3550	65.4300	66.07	+0.932%	1,151,090	-5.373%
2024-05-01	65.760	66.5000	65.0600	65.46	-0.893%	1,364,499	-4.491%
2024-04-30	65.740	66.5100	65.0400	66.05	-0.212%	2,057,136	-5.344%
2024-04-29	66.000	67.1000	65.7100	66.19	+1.192%	2,486,034	-5.545%
2024-04-26	67.210	69.0700	65.0300	65.41	+11.204%	7,716,849	-4.418%
2024-04-25	58.710	59.1700	57.8800	58.82	-0.558%	2,578,988	+6.290%
2024-04-24	59.910	60.3900	58.9300	59.15	-0.822%	2,093,003	+5.697%
2024-04-23	58.060	59.7850	57.8850	59.64	+2.810%	1,838,575	+4.829%
2024-04-22	56.760	58.1700	56.7600	58.01	+2.836%	2,032,111	+7.775%
2024-04-19	56.710	57.0700	56.1500	56.41	-0.791%	4,851,695	+10.831%
2024-04-18	56.700	57.4600	56.3900	56.86	+0.602%	1,185,571	+9.954%
2024-04-17	57.960	57.9600	56.3600	56.52	-1.516%	1,600,785	+10.616%
2024-04-16	56.250	57.4200	55.6700	57.39	+1.611%	2,388,835	+8.939%
2024-04-15	57.210	58.3800	56.2900	56.48	+0.552%	1,842,084	+10.694%
2024-04-12	56.560	56.8400	55.8850	56.17	-1.663%	1,176,407	+11.305%
2024-04-11	57.520	57.9400	57.0000	57.12	-0.140%	988,991	+9.454%
2024-04-10	57.010	57.6700	56.6000	57.20	-1.634%	1,773,239	+9.301%
2024-04-09	58.710	58.9800	57.5400	58.15	-0.172%	966,801	+7.515%
2024-04-08	58.300	58.8300	58.0900	58.25	+0.431%	1,341,982	+7.330%
2024-04-05	58.130	58.6500	57.9550	58.00	-0.138%	1,062,187	+7.793%
2024-04-04	59.040	59.7350	57.7200	58.08	-0.769%	1,116,042	+7.645%
2024-04-03	58.890	59.0200	58.2500	58.53	-0.578%	1,337,960	+6.817%
2024-04-02	60.000	60.0400	58.0200	58.87	-3.995%	2,084,385	+6.200%
2024-04-01	61.850	61.8500	60.5900	61.32	+0.098%	1,203,203	+1.957%
2024-03-28	61.000	61.4075	60.8300	61.26	+0.657%	759,309	+2.057%
2024-03-27	60.550	60.9050	59.7950	60.86	+1.416%	770,137	+2.728%
2024-03-26	60.310	60.5275	59.9000	60.01	+0.033%	1,252,404	+4.183%
2024-03-25	60.860	61.1550	59.9500	59.99	-1.381%	1,115,582	+4.217%
2024-03-22	60.900	61.2900	60.2500	60.83	-1.154%	1,187,110	+2.778%
2024-03-21	61.250	61.8200	61.0400	61.54	+0.869%	839,706	+1.592%
2024-03-20	60.520	61.0200	60.0800	61.01	+0.776%	1,223,588	+2.475%
2024-03-19	60.000	60.7300	59.7000	60.54	+0.598%	1,014,212	+3.271%
2024-03-18	60.870	61.4600	60.0500	60.18	-1.198%	1,219,657	+3.888%
2024-03-15	61.160	61.7800	60.7000	60.91	-0.830%	2,908,586	+2.643%
2024-03-14	62.520	62.7200	60.8600	61.42	-1.254%	906,040	+1.791%
2024-03-13	61.200	62.3250	61.2000	62.20	+1.551%	1,452,182	+0.514%
2024-03-12	60.350	61.5400	60.0100	61.25	+1.643%	1,453,713	+2.073%
2024-03-11	59.830	60.7500	59.1600	60.26	+0.350%	1,703,184	+3.750%
2024-03-08	61.030	61.5300	59.9300	60.05	-1.783%	2,121,994	+4.113%
2024-03-07	61.070	61.2475	60.5100	61.14	+0.543%	1,415,745	+2.257%
2024-03-06	61.290	61.3700	59.5400	60.81	+0.280%	1,333,397	+2.812%
2024-03-05	59.850	61.3500	59.3300	60.64	+0.331%	1,496,156	+3.100%
2024-03-04	62.550	62.6900	60.1100	60.44	-3.032%	2,187,540	+3.441%
2024-03-01	61.960	62.8500	61.4200	62.33	+0.841%	1,354,396	+0.305%
2024-02-29	62.180	62.7100	61.5000	61.81	+0.146%	1,783,084	+1.149%
2024-02-28	60.400	62.1900	60.4000	61.72	+1.346%	1,257,457	+1.296%
2024-02-27	60.670	60.9400	60.2800	60.90	+0.661%	1,479,434	+2.660%
2024-02-26	60.200	61.0300	60.1425	60.50	+0.498%	992,892	+3.339%
2024-02-23	59.720	60.3800	59.4700	60.20	+1.381%	988,726	+3.854%
2024-02-22	59.230	59.9500	59.0800	59.38	+1.038%	1,154,718	+5.288%
2024-02-21	57.910	59.0299	57.8300	58.77	+1.101%	1,177,372	+6.381%
2024-02-20	59.200	59.4800	57.6900	58.13	-2.565%	1,704,967	+7.552%
2024-02-16	60.060	60.2000	59.1700	59.66	-1.111%	1,172,732	+4.794%
2024-02-15	60.520	60.9700	60.0400	60.33	+1.174%	1,598,175	+3.630%
2024-02-14	59.650	59.9100	58.6800	59.63	+0.965%	1,926,086	+4.847%
2024-02-13	57.980	59.0800	57.7050	59.06	-0.472%	1,801,306	+5.858%
2024-02-12	58.950	59.7050	58.7500	59.34	+0.730%	1,680,539	+5.359%
2024-02-09	57.990	58.9700	57.9500	58.91	+1.622%	1,382,369	+6.128%
2024-02-08	57.640	58.3900	57.1000	57.97	+1.613%	2,065,572	+7.849%
2024-02-07	57.500	57.9200	56.8850	57.05	-1.178%	2,190,399	+9.588%
2024-02-06	58.540	58.8900	57.3500	57.73	-0.756%	3,157,910	+8.297%
2024-02-05	56.740	58.8600	56.5750	58.17	+1.981%	4,095,914	+7.478%
2024-02-02	58.750	59.5000	56.8600	57.04	-10.314%	8,321,609	+9.607%
2024-02-01	62.920	64.0000	62.4800	63.60	+1.858%	3,356,420	-1.698%
2024-01-31	63.670	63.9500	62.3200	62.44	-2.193%	1,831,007	+0.128%
2024-01-30	63.600	64.0100	63.4100	63.84	0.000%	1,360,705	-2.068%
2024-01-29	62.940	63.9900	62.9400	63.84	+1.527%	1,778,251	-2.068%
2024-01-26	62.390	63.1391	62.2700	62.88	+1.583%	973,358	-0.573%
2024-01-25	61.620	62.0300	61.1100	61.90	+0.979%	1,532,589	+1.002%
2024-01-24	62.440	62.5500	61.1850	61.30	-1.304%	1,359,567	+1.990%
2024-01-23	63.780	64.0700	61.9900	62.11	-2.251%	1,477,413	+0.660%
2024-01-22	65.000	65.1678	63.3500	63.54	-1.975%	1,446,938	-1.605%
2024-01-19	64.250	64.8600	63.6800	64.82	+1.171%	952,620	-3.548%
2024-01-18	63.360	64.1200	62.4400	64.07	+1.553%	1,332,889	-2.419%
2024-01-17	62.790	63.6900	62.0200	63.09	+0.350%	1,385,950	-0.903%
2024-01-16	62.650	63.0300	62.2200	62.87	-0.522%	1,138,796	-0.557%
2024-01-12	63.900	64.0000	62.6000	63.20	-0.660%	951,861	-1.076%
2024-01-11	63.040	63.6400	62.4500	63.62	+1.048%	816,645	-1.729%
2024-01-10	62.760	63.0980	62.4000	62.96	+0.672%	887,483	-0.699%
2024-01-09	62.490	62.8200	62.1600	62.54	-0.525%	1,100,074	-0.032%
2024-01-08	60.990	63.1000	60.9400	62.87	+4.089%	2,156,049	-0.557%
2024-01-05	60.330	61.1310	60.1600	60.40	+0.116%	1,086,670	+3.510%
2024-01-04	60.590	61.4100	60.2700	60.33	-1.017%	1,155,488	+3.630%
2024-01-03	61.470	61.4900	60.8300	60.95	-1.899%	1,288,820	+2.576%
2024-01-02	62.000	62.5400	61.7000	62.13	-0.337%	1,089,157	+0.628%
2023-12-29	62.340	62.8600	62.2500	62.34	-0.352%	546,267	+0.289%
2023-12-28	62.820	62.8500	62.2600	62.56	-0.160%	890,133	-0.064%
2023-12-27	62.640	63.0000	62.3100	62.66	-0.016%	711,804	-0.223%
2023-12-26	62.370	62.9750	62.1300	62.67	+0.804%	829,356	-0.239%
2023-12-22	61.270	62.9000	60.8100	62.17	-2.570%	2,198,938	+0.563%

document.getElementById("rPBxjK").onerror = function(){this.style.display='none';}; .dark-mode .nxmRSJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nxmRSJ{ color: #333333; background-color: white; border: 2px solid #333333; }SKXSkechers U.S.A., Inc.stock NYSE

SKX
Skechers U.S.A., Inc.
stock NYSE