Dark

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

Inactive

Sep 11, 2025

63.13USD-0.111%(-0.07)41,107,186

Pre-market

0.00USD-100.000%(-63.20)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-11	63.2500	63.3700	63.1300	63.1300	-0.111%	41,107,186	0.000%
2025-09-10	63.2500	63.2600	63.2000	63.2000	-0.095%	1,417,853	-0.111%
2025-09-09	63.2000	63.3100	63.2000	63.2600	+0.016%	3,744,199	-0.206%
2025-09-08	63.2500	63.2700	63.2000	63.2500	+0.047%	1,126,417	-0.190%
2025-09-05	63.2000	63.2400	63.1800	63.2200	-0.016%	3,003,319	-0.142%
2025-09-04	63.1600	63.2500	63.1200	63.2300	+0.063%	3,691,846	-0.158%
2025-09-03	63.1500	63.1900	63.1300	63.1900	+0.063%	2,538,098	-0.095%
2025-09-02	63.0000	63.1650	63.0000	63.1500	+0.111%	2,647,900	-0.032%
2025-08-29	63.0800	63.1100	63.0300	63.0800	0.000%	3,582,109	+0.079%
2025-08-28	63.0500	63.0800	63.0050	63.0800	+0.063%	1,426,925	+0.079%
2025-08-27	63.1200	63.1200	62.9900	63.0400	+0.016%	1,938,861	+0.143%
2025-08-26	62.9600	63.0400	62.9500	63.0300	+0.048%	3,048,212	+0.159%
2025-08-25	62.9700	63.0100	62.9700	63.0000	0.000%	1,819,778	+0.206%
2025-08-22	63.0000	63.0300	62.9250	63.0000	0.000%	2,202,365	+0.206%
2025-08-21	62.9000	63.0000	62.8850	63.0000	+0.175%	2,111,600	+0.206%
2025-08-20	63.0200	63.0600	62.8850	62.8900	-0.270%	2,816,635	+0.382%
2025-08-19	63.0600	63.1200	63.0200	63.0600	+0.079%	4,917,489	+0.111%
2025-08-18	62.9800	63.0700	62.9500	63.0100	+0.032%	4,995,247	+0.190%
2025-08-15	63.0200	63.0700	62.9200	62.9900	-0.048%	4,159,465	+0.222%
2025-08-14	62.9000	63.0950	62.8500	63.0200	0.000%	2,457,850	+0.175%
2025-08-13	62.9300	63.0400	62.8500	63.0200	+0.191%	3,586,664	+0.175%
2025-08-12	62.9500	62.9600	62.7400	62.9000	-0.016%	2,973,956	+0.366%
2025-08-11	62.9600	63.0000	62.9100	62.9100	-0.079%	1,510,893	+0.350%
2025-08-08	63.0000	63.0300	62.8350	62.9600	-0.095%	2,337,634	+0.270%
2025-08-07	63.1200	63.1200	63.0200	63.0200	-0.095%	1,466,222	+0.175%
2025-08-06	63.0700	63.1050	63.0450	63.0800	+0.048%	2,172,652	+0.079%
2025-08-05	63.0800	63.1400	63.0000	63.0500	-0.032%	1,305,656	+0.127%
2025-08-04	63.1600	63.1900	63.0300	63.0700	+0.111%	1,968,275	+0.095%
2025-08-01	63.1000	63.2500	62.9500	63.0000	-0.395%	7,925,579	+0.206%
2025-07-31	63.1300	63.2550	63.1000	63.2500	0.000%	3,304,685	-0.190%
2025-07-30	63.1300	63.2500	63.1000	63.2500	+0.111%	2,888,164	-0.190%
2025-07-29	63.1000	63.2350	63.0100	63.1800	+0.127%	2,953,482	-0.079%
2025-07-28	63.0800	63.1200	63.0400	63.1000	+0.111%	2,356,414	+0.048%
2025-07-25	63.1700	63.1900	63.0300	63.0300	-0.158%	3,042,685	+0.159%
2025-07-24	63.1400	63.2000	63.1300	63.1300	-0.158%	1,744,161	0.000%
2025-07-23	63.2300	63.2899	63.1200	63.2300	+0.016%	1,971,670	-0.158%
2025-07-22	63.2500	63.2700	63.0800	63.2200	+0.016%	2,388,853	-0.142%
2025-07-21	63.0800	63.2400	63.0500	63.2100	+0.206%	1,581,572	-0.127%
2025-07-18	63.1000	63.1150	63.0200	63.0800	+0.048%	1,852,250	+0.079%
2025-07-17	63.0700	63.1000	63.0400	63.0500	-0.032%	1,630,573	+0.127%
2025-07-16	63.0600	63.1500	63.0400	63.0700	0.000%	3,816,320	+0.095%
2025-07-15	63.0500	63.1500	62.9950	63.0700	-0.095%	3,445,150	+0.095%
2025-07-14	63.1000	63.1800	62.9600	63.1300	-0.047%	3,389,274	0.000%
2025-07-11	63.0600	63.2000	63.0200	63.1600	+0.016%	2,336,837	-0.047%
2025-07-10	63.2500	63.3200	63.1200	63.1500	-0.095%	1,857,037	-0.032%
2025-07-09	63.3000	63.3600	63.0700	63.2100	-0.142%	3,372,669	-0.127%
2025-07-08	63.3500	63.3500	63.2000	63.3000	-0.095%	2,391,235	-0.269%
2025-07-07	63.2000	63.3900	63.1750	63.3600	+0.095%	2,770,889	-0.363%
2025-07-03	63.1200	63.3600	63.1100	63.3000	+0.079%	2,074,258	-0.269%
2025-07-02	63.1300	63.3100	62.9400	63.2500	+0.206%	6,994,411	-0.190%
2025-07-01	63.1200	63.1300	62.9500	63.1200	+0.032%	8,798,233	+0.016%
2025-06-30	63.0800	63.2100	63.0650	63.1000	+0.032%	3,727,283	+0.048%
2025-06-27	62.9000	63.0900	62.8500	63.0800	+0.398%	7,853,238	+0.079%
2025-06-26	62.8500	62.8700	62.7100	62.8300	0.000%	2,205,754	+0.477%
2025-06-25	62.7500	62.8800	62.7100	62.8300	+0.096%	4,654,488	+0.477%
2025-06-24	62.7300	62.8050	62.6000	62.7700	+0.160%	7,585,222	+0.574%
2025-06-23	62.5000	62.7000	62.4700	62.6700	+0.272%	5,075,004	+0.734%
2025-06-20	62.4700	62.6500	62.4200	62.5000	+0.096%	6,350,239	+1.008%
2025-06-18	62.4700	62.5300	62.4100	62.4400	-0.032%	4,930,086	+1.105%
2025-06-17	62.5100	62.6000	62.4600	62.4600	-0.112%	5,046,847	+1.073%
2025-06-16	62.6100	62.6500	62.4600	62.5300	+0.096%	6,140,230	+0.960%
2025-06-13	62.5000	62.6800	62.4400	62.4700	-0.367%	6,573,860	+1.057%
2025-06-12	62.5000	62.7200	62.5000	62.7000	+0.192%	5,820,849	+0.686%
2025-06-11	62.7800	62.8000	62.5100	62.5800	0.000%	4,839,415	+0.879%
2025-06-10	62.3800	62.6500	62.3800	62.5800	+0.757%	5,775,512	+0.879%
2025-06-09	62.2200	62.2400	62.0700	62.1100	+0.032%	3,697,389	+1.642%
2025-06-06	62.1900	62.2500	62.0775	62.0900	-0.080%	4,384,750	+1.675%
2025-06-05	62.1800	62.2600	62.0750	62.1400	-0.016%	5,336,334	+1.593%
2025-06-04	62.0400	62.1700	62.0100	62.1500	+0.242%	4,611,546	+1.577%
2025-06-03	62.0000	62.0500	61.9700	62.0000	-0.016%	5,478,103	+1.823%
2025-06-02	62.0300	62.0600	61.9500	62.0100	-0.048%	4,854,384	+1.806%
2025-05-30	62.0600	62.1000	62.0000	62.0400	+0.016%	6,572,125	+1.757%
2025-05-29	62.0500	62.1300	61.9800	62.0300	+0.081%	8,140,602	+1.773%
2025-05-28	62.0000	62.0400	61.9500	61.9800	-0.081%	5,362,216	+1.855%
2025-05-27	61.9600	62.0950	61.9500	62.0300	+0.259%	8,533,609	+1.773%
2025-05-23	62.0000	62.0550	61.8600	61.8700	-0.290%	7,387,575	+2.037%
2025-05-22	62.0700	62.1500	62.0000	62.0500	+0.048%	5,810,586	+1.741%
2025-05-21	62.0000	62.1200	61.9900	62.0200	-0.064%	9,445,246	+1.790%
2025-05-20	62.0500	62.1550	61.9650	62.0600	+0.178%	8,122,106	+1.724%
2025-05-19	62.0000	62.0900	61.9200	61.9500	-0.242%	4,772,410	+1.905%
2025-05-16	62.0800	62.1400	62.0100	62.1000	+0.016%	4,343,190	+1.659%
2025-05-15	62.1000	62.1600	61.9700	62.0900	-0.129%	8,584,014	+1.675%
2025-05-14	62.2300	62.3600	62.1100	62.1700	-0.129%	4,145,427	+1.544%
2025-05-13	62.5000	62.5000	62.1100	62.2500	-0.400%	5,324,682	+1.414%
2025-05-12	61.9000	62.5000	61.8700	62.5000	+1.643%	12,872,501	+1.008%
2025-05-09	61.5200	61.5700	61.4700	61.4900	+0.049%	6,087,358	+2.667%
2025-05-08	61.5000	61.7000	61.4500	61.4600	-0.033%	15,372,622	+2.717%
2025-05-07	61.4300	61.6400	61.3900	61.4800	+0.196%	21,988,381	+2.684%
2025-05-06	61.4200	61.5450	61.3600	61.3600	-0.049%	37,745,594	+2.885%
2025-05-05	61.7850	61.9400	61.3600	61.3900	+24.347%	75,898,363	+2.834%
2025-05-02	48.9200	49.8500	48.2200	49.3700	+3.436%	3,605,355	+27.871%
2025-05-01	48.2200	48.7500	47.6900	47.7300	-0.604%	2,574,938	+32.265%
2025-04-30	47.7600	48.0900	46.7350	48.0200	-1.356%	3,624,133	+31.466%
2025-04-29	47.9800	49.2200	47.6300	48.6800	+1.185%	4,584,557	+29.684%
2025-04-28	48.5500	49.8700	47.9100	48.1100	+0.670%	3,902,834	+31.220%
2025-04-25	48.2600	49.2900	46.6900	47.7900	-5.348%	6,381,901	+32.099%
2025-04-24	49.2100	51.1000	48.8200	50.4900	+3.294%	5,253,093	+25.035%
2025-04-23	50.1900	51.6300	48.6900	48.8800	+1.770%	5,036,068	+29.153%
2025-04-22	47.0000	48.8500	47.0000	48.0300	+2.672%	3,847,970	+31.439%
2025-04-21	47.0300	47.2650	45.2100	46.7800	-1.785%	2,952,513	+34.951%
2025-04-17	47.0400	47.7400	46.6600	47.6300	+1.970%	3,580,494	+32.543%
2025-04-16	47.6500	48.2300	46.1600	46.7100	-2.239%	3,162,692	+35.153%
2025-04-15	49.1700	49.9400	47.3500	47.7800	-2.768%	2,991,407	+32.126%
2025-04-14	50.6800	50.6800	48.3700	49.1400	-0.667%	3,388,807	+28.470%
2025-04-11	48.7500	49.6300	47.6500	49.4700	+0.243%	3,786,757	+27.613%
2025-04-10	48.9300	50.5100	47.7100	49.3500	-2.432%	5,758,648	+27.923%
2025-04-09	45.2500	51.0400	44.8950	50.5800	+11.214%	8,653,058	+24.812%
2025-04-08	50.6000	51.2300	44.5000	45.4800	-5.663%	4,971,958	+38.808%
2025-04-07	47.7200	51.0300	45.3300	48.2100	-3.964%	6,285,555	+30.948%
2025-04-04	46.2700	52.9800	45.6850	50.2000	+2.533%	7,405,528	+25.757%
2025-04-03	52.3900	52.6050	45.8763	48.9600	-17.059%	10,488,525	+28.942%
2025-04-02	56.8000	59.6500	56.7700	59.0300	+2.679%	1,987,497	+6.946%
2025-04-01	57.0800	57.8500	56.1000	57.4900	+1.250%	2,033,978	+9.810%
2025-03-31	55.7300	56.8700	55.2600	56.7800	-0.403%	2,007,876	+11.184%
2025-03-28	57.0000	57.9650	56.4300	57.0100	-1.367%	2,024,551	+10.735%
2025-03-27	56.9200	58.7400	56.2000	57.8000	+0.785%	1,593,234	+9.221%
2025-03-26	57.5600	57.8400	56.4600	57.3500	0.000%	1,522,773	+10.078%
2025-03-25	58.2400	58.4550	56.9100	57.3500	-1.714%	1,737,144	+10.078%
2025-03-24	57.0000	58.5300	56.5930	58.3500	+4.048%	2,070,964	+8.192%
2025-03-21	55.0000	56.7300	54.0000	56.0800	-0.514%	2,465,732	+12.571%
2025-03-20	57.0200	57.6450	56.3500	56.3700	-1.914%	1,490,255	+11.992%
2025-03-19	57.1200	57.7600	56.6900	57.4700	+0.666%	1,471,194	+9.849%
2025-03-18	57.3000	57.4500	56.5100	57.0900	-0.592%	1,377,915	+10.580%
2025-03-17	56.7500	57.5500	56.1200	57.4300	+1.628%	1,924,340	+9.925%
2025-03-14	56.8700	56.9800	55.2400	56.5100	+0.965%	2,612,765	+11.715%
2025-03-13	56.3300	56.6700	54.5000	55.9700	-0.762%	2,372,631	+12.793%
2025-03-12	56.9100	57.4600	55.8452	56.4000	+1.330%	2,324,021	+11.933%
2025-03-11	54.9800	56.3200	54.5800	55.6600	+1.237%	2,778,954	+13.421%
2025-03-10	58.1300	58.1300	53.7900	54.9800	-6.798%	4,628,452	+14.824%
2025-03-07	57.9600	59.0900	55.9400	58.9900	-0.051%	3,887,512	+7.018%
2025-03-06	58.3800	60.3200	58.3800	59.0200	-0.539%	2,052,050	+6.964%
2025-03-05	58.1800	59.5500	57.7400	59.3400	+2.735%	1,931,243	+6.387%
2025-03-04	57.8300	58.8900	56.1000	57.7600	-1.248%	2,438,556	+9.297%
2025-03-03	61.5300	61.6100	58.0950	58.4900	-4.099%	2,467,365	+7.933%
2025-02-28	60.6200	61.0100	59.4600	60.9900	+0.329%	2,190,069	+3.509%
2025-02-27	63.3450	63.5400	60.5600	60.7900	-4.041%	1,414,332	+3.849%
2025-02-26	62.7600	64.2200	62.6900	63.3500	+2.475%	1,759,389	-0.347%
2025-02-25	61.7000	62.4500	60.7900	61.8200	+0.227%	1,593,731	+2.119%
2025-02-24	62.7400	63.0800	61.6800	61.6800	-1.971%	2,450,535	+2.351%
2025-02-21	65.8800	65.8800	61.7200	62.9200	-4.144%	2,742,011	+0.334%
2025-02-20	65.6700	65.9100	64.6000	65.6400	-0.500%	1,740,643	-3.824%
2025-02-19	66.1300	66.9500	65.3900	65.9700	-1.493%	2,009,140	-4.305%
2025-02-18	64.8400	67.1000	64.3000	66.9700	+4.477%	3,451,544	-5.734%
2025-02-14	63.6400	64.6300	62.9550	64.1000	-0.311%	2,227,599	-1.513%
2025-02-13	63.4800	65.2500	62.5550	64.3000	+2.226%	3,414,828	-1.820%
2025-02-12	63.1400	63.6700	62.2100	62.9000	-1.565%	3,087,256	+0.366%
2025-02-11	64.4800	64.7400	63.1400	63.9000	-1.858%	4,202,618	-1.205%
2025-02-10	66.2300	66.4000	62.9001	65.1100	-1.393%	6,089,510	-3.041%
2025-02-07	69.0000	73.6300	64.7050	66.0300	-12.682%	10,537,143	-4.392%
2025-02-06	75.8200	76.7800	74.9100	75.6200	+1.626%	4,550,641	-16.517%
2025-02-05	73.7500	75.0100	73.6850	74.4100	+0.663%	2,362,215	-15.159%
2025-02-04	73.4600	74.1900	72.9500	73.9200	+1.846%	1,561,738	-14.597%
2025-02-03	73.1600	73.1600	70.7300	72.5800	-3.663%	3,480,586	-13.020%
2025-01-31	75.9100	77.4600	75.2400	75.3400	-3.707%	1,891,032	-16.207%
2025-01-30	76.8800	78.8500	76.8800	78.2400	+1.968%	1,866,084	-19.312%
2025-01-29	77.0600	77.8450	76.4300	76.7300	-0.065%	1,958,828	-17.724%
2025-01-28	75.3400	76.9000	75.1500	76.7800	+2.319%	1,573,803	-17.778%
2025-01-27	75.4800	75.6700	74.2100	75.0400	-1.185%	1,865,520	-15.872%
2025-01-24	75.4200	76.6700	75.1900	75.9400	+0.436%	1,942,519	-16.869%
2025-01-23	72.9900	76.0600	72.2450	75.6100	+2.927%	2,344,773	-16.506%
2025-01-22	73.8500	73.9000	72.8300	73.4600	-0.447%	1,330,630	-14.062%
2025-01-21	70.8100	73.8200	70.5700	73.7900	+5.475%	2,434,521	-14.446%
2025-01-17	69.8400	70.8800	69.2800	69.9600	+0.894%	1,635,154	-9.763%
2025-01-16	69.8000	70.1200	68.6800	69.3400	-0.331%	1,237,884	-8.956%
2025-01-15	72.4900	72.8999	69.5100	69.5700	-2.426%	1,488,074	-9.257%
2025-01-14	72.0000	73.2000	70.8400	71.3000	+0.522%	2,066,893	-11.459%
2025-01-13	69.4300	71.1700	68.6900	70.9300	+1.198%	1,830,040	-10.997%
2025-01-10	68.5700	70.5700	68.5000	70.0900	+1.125%	1,245,180	-9.930%
2025-01-08	69.6700	69.6700	68.2900	69.3100	-0.844%	1,461,089	-8.916%
2025-01-07	70.7000	71.1600	69.3800	69.9000	-0.214%	1,203,675	-9.685%
2025-01-06	69.4900	71.1100	69.1300	70.0500	+1.389%	1,489,509	-9.879%
2025-01-03	68.6300	70.6250	68.2900	69.0900	+2.675%	1,393,048	-8.626%
2025-01-02	67.4300	68.5700	67.2900	67.2900	+0.074%	1,513,855	-6.182%
2024-12-31	67.7800	67.9800	67.0800	67.2400	-0.709%	926,798	-6.112%
2024-12-30	66.7200	67.9800	66.2150	67.7200	+0.163%	1,073,072	-6.778%
2024-12-27	67.6100	68.3600	67.1300	67.6100	-0.456%	798,534	-6.626%
2024-12-26	67.7300	68.3000	67.5620	67.9200	+0.281%	924,662	-7.052%
2024-12-24	67.4600	67.7800	66.7700	67.7300	+0.699%	370,559	-6.792%
2024-12-23	67.0600	68.6000	66.7150	67.2600	-0.576%	1,020,410	-6.140%
2024-12-20	65.7000	68.2500	65.5400	67.6500	+2.052%	6,008,556	-6.681%
2024-12-19	66.6100	66.9300	65.5850	66.2900	+0.348%	1,446,494	-4.767%
2024-12-18	68.3300	68.5500	66.0400	66.0600	-3.265%	1,420,735	-4.435%
2024-12-17	68.4300	69.4600	68.1850	68.2900	+0.088%	1,764,749	-7.556%
2024-12-16	70.2600	71.1300	68.1400	68.2300	-3.014%	2,015,164	-7.475%
2024-12-13	70.2200	70.6900	69.8800	70.3500	+0.357%	1,031,678	-10.263%
2024-12-12	70.7800	71.1400	69.8800	70.1000	-1.282%	1,440,684	-9.943%
2024-12-11	70.4700	71.2250	69.9100	71.0100	+0.881%	1,311,840	-11.097%
2024-12-10	70.7400	71.6300	70.1100	70.3900	-2.236%	1,714,846	-10.314%
2024-12-09	72.0000	72.7900	71.5700	72.0000	+1.337%	2,289,724	-12.319%
2024-12-06	71.0300	71.9250	70.4495	71.0500	+1.081%	2,691,287	-11.147%
2024-12-05	70.4200	71.7700	70.1100	70.2900	-0.510%	1,746,374	-10.186%
2024-12-04	68.8400	70.6800	68.7300	70.6500	+2.140%	2,214,612	-10.644%
2024-12-03	68.3400	69.7100	68.0000	69.1700	+5.362%	3,199,298	-8.732%
2024-12-02	64.2900	66.5400	64.0500	65.6500	+2.867%	3,000,699	-3.839%
2024-11-29	63.3900	64.2800	63.0800	63.8200	+0.173%	985,782	-1.081%
2024-11-27	62.8200	64.2000	62.8200	63.7100	+1.191%	1,378,861	-0.910%
2024-11-26	62.8100	63.3400	62.6750	62.9600	-0.819%	1,307,411	+0.270%
2024-11-25	62.7900	63.9100	62.7900	63.4800	+2.902%	1,758,155	-0.551%
2024-11-22	61.3700	62.3993	61.2100	61.6900	+1.115%	1,680,060	+2.334%
2024-11-21	59.6700	61.1100	59.4000	61.0100	+2.075%	1,291,053	+3.475%
2024-11-20	60.4700	60.8400	59.4800	59.7700	-1.386%	1,580,221	+5.622%
2024-11-19	60.1800	60.8000	59.5950	60.6100	-0.263%	1,874,739	+4.158%
2024-11-18	60.8900	61.4800	60.4350	60.7700	+0.115%	1,562,577	+3.883%
2024-11-15	61.4800	61.7700	60.4400	60.7000	-1.413%	982,088	+4.003%
2024-11-14	61.2500	62.2500	61.2500	61.5700	+0.786%	1,458,661	+2.534%
2024-11-13	61.3000	62.1000	60.9300	61.0900	+0.543%	1,441,582	+3.339%
2024-11-12	60.9900	61.7200	60.1200	60.7600	-0.410%	1,593,508	+3.901%
2024-11-11	62.7100	62.9000	60.8000	61.0100	-2.055%	1,973,100	+3.475%
2024-11-08	62.9100	63.6400	62.2100	62.2900	-2.198%	1,760,306	+1.349%
2024-11-07	62.5100	64.1000	62.3450	63.6900	+3.292%	2,155,430	-0.879%
2024-11-06	63.2600	63.6900	60.3100	61.6600	-2.220%	3,163,435	+2.384%
2024-11-05	61.9000	63.1100	61.5100	63.0600	+1.742%	1,317,056	+0.111%
2024-11-04	62.6200	63.5350	61.9500	61.9800	-0.990%	2,456,324	+1.855%
2024-11-01	61.6200	62.8300	61.6050	62.6000	+1.855%	1,949,125	+0.847%
2024-10-31	61.6000	62.1599	60.8100	61.4600	-0.179%	2,016,859	+2.717%
2024-10-30	61.0500	61.7350	61.0500	61.5700	+0.146%	2,496,600	+2.534%
2024-10-29	61.1100	61.9200	60.8100	61.4800	-0.614%	2,169,555	+2.684%
2024-10-28	60.3200	62.5800	60.0600	61.8600	+4.476%	3,885,856	+2.053%
2024-10-25	64.7300	65.0200	59.0300	59.2100	-3.927%	6,599,713	+6.621%
2024-10-24	62.4400	62.6650	61.2000	61.6300	-0.065%	3,305,891	+2.434%
2024-10-23	62.1700	62.3900	60.9085	61.6700	-1.391%	2,483,669	+2.367%
2024-10-22	62.0000	62.5700	61.7700	62.5400	+0.289%	2,448,986	+0.943%
2024-10-21	62.8300	62.9100	61.9800	62.3600	-1.188%	1,833,041	+1.235%
2024-10-18	62.4800	63.1210	61.9101	63.1100	+1.790%	1,939,228	+0.032%
2024-10-17	63.0800	63.3200	61.7950	62.0000	-1.132%	2,595,925	+1.823%
2024-10-16	63.5800	63.6500	62.5100	62.7100	-0.728%	2,483,408	+0.670%
2024-10-15	64.4700	65.8000	63.1100	63.1700	-2.980%	2,797,454	-0.063%
2024-10-14	66.1100	66.7400	64.7700	65.1100	-3.626%	2,317,352	-3.041%
2024-10-11	66.8500	68.1500	66.8500	67.5600	+0.731%	1,486,595	-6.557%
2024-10-10	65.3100	67.1550	65.1400	67.0700	+1.714%	1,576,141	-5.874%
2024-10-09	65.9600	66.6300	65.2400	65.9400	-0.091%	1,271,944	-4.261%
2024-10-08	66.0000	66.5050	65.1100	66.0000	-0.302%	1,379,486	-4.348%
2024-10-07	68.2000	68.6100	65.6600	66.2000	-3.414%	1,414,902	-4.637%
2024-10-04	66.4300	68.5400	66.2889	68.5400	+5.236%	2,632,022	-7.893%
2024-10-03	65.4700	65.8700	64.6700	65.1300	-1.794%	1,117,509	-3.071%
2024-10-02	65.8900	66.7700	65.6600	66.3200	-0.941%	1,334,577	-4.810%
2024-10-01	66.8000	67.1100	65.7800	66.9500	+0.045%	1,421,033	-5.706%
2024-09-30	68.1800	68.3075	66.6300	66.9200	-2.278%	1,487,817	-5.663%
2024-09-27	69.3300	69.3900	68.1100	68.4800	-1.083%	1,601,426	-7.813%
2024-09-26	67.6100	69.6000	67.0400	69.2300	+5.727%	2,816,032	-8.811%
2024-09-25	66.2100	66.5900	65.0700	65.4800	+0.754%	2,058,965	-3.589%
2024-09-24	63.7500	65.9000	63.7500	64.9900	+2.995%	2,368,621	-2.862%
2024-09-23	62.6600	64.4300	62.6400	63.1000	+0.143%	3,148,956	+0.048%
2024-09-20	62.2900	64.1050	62.0850	63.0100	+2.355%	8,187,858	+0.190%
2024-09-19	69.5800	69.6950	59.3900	61.5600	-9.617%	9,179,755	+2.550%
2024-09-18	68.2500	69.6500	67.6700	68.1100	+0.250%	1,107,946	-7.312%
2024-09-17	68.4400	69.0800	67.7600	67.9400	+0.118%	1,088,522	-7.080%
2024-09-16	67.5000	68.1400	67.0400	67.8600	+0.832%	1,644,375	-6.970%
2024-09-13	66.8400	67.8500	66.5000	67.3000	+1.432%	1,445,443	-6.196%
2024-09-12	65.7800	66.5300	65.2200	66.3500	+1.112%	1,134,319	-4.853%
2024-09-11	64.8800	65.6400	63.7650	65.6200	+1.172%	1,123,228	-3.795%
2024-09-10	65.8300	66.0600	63.9300	64.8600	-1.757%	1,856,350	-2.667%
2024-09-09	66.1400	67.1500	65.9450	66.0200	-0.091%	1,496,189	-4.377%
2024-09-06	67.1600	67.8400	65.7900	66.0800	-1.915%	1,339,535	-4.464%
2024-09-05	67.5400	68.0800	66.9900	67.3700	-0.030%	1,224,291	-6.294%
2024-09-04	66.5000	67.5500	65.3800	67.3900	+0.537%	1,484,619	-6.321%
2024-09-03	68.0400	69.1500	66.6200	67.0300	-2.117%	1,617,894	-5.818%
2024-08-30	68.8000	68.8000	67.0800	68.4800	-0.015%	1,601,648	-7.813%
2024-08-29	68.6300	69.3500	67.9100	68.4900	+0.029%	1,025,933	-7.826%
2024-08-28	69.1800	69.5600	68.1200	68.4700	-2.172%	1,395,949	-7.799%
2024-08-27	69.8000	70.3600	69.1800	69.9900	-0.228%	1,506,251	-9.801%
2024-08-26	70.0000	70.9118	69.9500	70.1500	+0.501%	1,441,366	-10.007%
2024-08-23	68.0000	69.8600	67.6500	69.8000	+3.715%	1,430,568	-9.556%
2024-08-22	67.7400	68.0850	67.2400	67.3000	-0.561%	1,244,919	-6.196%
2024-08-21	66.5200	67.7550	66.5000	67.6800	+2.935%	1,195,748	-6.723%
2024-08-20	66.8900	67.1200	65.6700	65.7500	-1.601%	1,413,797	-3.985%
2024-08-19	65.0800	66.9800	65.0450	66.8200	+3.054%	1,477,943	-5.522%
2024-08-16	64.7100	65.0600	64.3300	64.8400	-0.231%	1,219,167	-2.637%
2024-08-15	64.2000	65.4500	64.1550	64.9900	+3.619%	2,035,290	-2.862%
2024-08-14	63.8000	64.0000	62.5600	62.7200	-1.399%	1,346,058	+0.654%
2024-08-13	62.5700	63.9200	62.5050	63.6100	+3.079%	2,294,536	-0.755%
2024-08-12	62.7000	62.7950	61.1500	61.7100	-1.185%	1,444,591	+2.301%
2024-08-09	62.1200	62.4600	61.4100	62.4500	+0.193%	1,148,469	+1.089%
2024-08-08	60.7000	62.3300	60.3150	62.3300	+4.405%	1,699,805	+1.283%
2024-08-07	60.9600	61.4900	59.5900	59.7000	-0.550%	1,681,903	+5.745%
2024-08-06	59.7600	61.1100	59.4300	60.0300	+0.959%	2,051,247	+5.164%
2024-08-05	57.3500	60.5200	56.7100	59.4600	+0.017%	3,136,894	+6.172%
2024-08-02	61.2900	61.5400	59.4200	59.4500	-6.038%	2,162,640	+6.190%
2024-08-01	64.9000	65.3800	62.4500	63.2700	-2.856%	1,809,425	-0.221%
2024-07-31	65.1100	65.8800	64.4300	65.1300	+1.134%	1,423,099	-3.071%
2024-07-30	65.0600	65.5900	64.0701	64.4000	-0.801%	1,752,107	-1.972%
2024-07-29	65.0900	65.2500	63.8500	64.9200	+0.309%	2,383,968	-2.757%
2024-07-26	65.0000	65.9282	63.4600	64.7200	+1.585%	4,561,896	-2.457%
2024-07-25	64.0000	64.7800	63.0300	63.7100	-0.484%	3,636,299	-0.910%
2024-07-24	64.9000	65.4052	64.0200	64.0200	-1.659%	1,948,924	-1.390%
2024-07-23	65.2500	66.1100	64.9304	65.1000	+1.386%	2,592,390	-3.026%
2024-07-22	64.4600	64.5000	63.0000	64.2100	+1.230%	3,205,204	-1.682%
2024-07-19	64.4300	65.0900	63.3300	63.4300	-1.399%	1,855,097	-0.473%
2024-07-18	65.5000	66.4800	64.0010	64.3300	-1.455%	2,224,855	-1.865%
2024-07-17	66.3500	67.8600	65.2000	65.2800	-2.900%	2,336,551	-3.294%
2024-07-16	66.5000	67.3400	66.2300	67.2300	+1.725%	1,636,744	-6.098%
2024-07-15	67.9900	68.2750	65.8950	66.0900	-3.037%	2,056,042	-4.479%
2024-07-12	68.4300	68.8600	68.0000	68.1600	+0.383%	1,990,391	-7.380%
2024-07-11	67.4500	68.0150	67.1100	67.9000	+1.769%	1,203,476	-7.025%
2024-07-10	67.3900	67.5500	65.6968	66.7200	-0.906%	1,473,069	-5.381%
2024-07-09	67.7200	68.3600	67.2900	67.3300	-0.605%	1,325,730	-6.238%
2024-07-08	66.7200	67.7500	66.3600	67.7400	+2.264%	1,826,277	-6.805%
2024-07-05	67.3300	67.4200	65.5775	66.2400	-1.604%	2,350,007	-4.695%
2024-07-03	67.1600	67.7900	67.0200	67.3200	+0.313%	703,959	-6.224%
2024-07-02	67.5300	67.5950	66.6100	67.1100	-0.622%	1,680,563	-5.931%
2024-07-01	69.3500	69.6400	67.4600	67.5300	-2.300%	1,783,413	-6.516%
2024-06-28	67.0000	69.7550	66.7000	69.1200	-1.031%	2,958,433	-8.666%
2024-06-27	71.2700	71.6500	69.2700	69.8400	-2.662%	2,301,222	-9.608%
2024-06-26	72.6500	72.9900	71.5900	71.7500	-1.456%	1,692,307	-12.014%
2024-06-25	74.1500	74.5100	72.7200	72.8100	-1.701%	1,564,248	-13.295%
2024-06-24	72.9100	74.1900	72.6700	74.0700	+1.997%	1,862,206	-14.770%
2024-06-21	72.9000	73.0700	71.5750	72.6200	-0.629%	6,748,777	-13.068%
2024-06-20	73.5600	73.9800	72.3900	73.0800	-0.109%	1,279,990	-13.615%
2024-06-18	72.6800	73.4000	72.2200	73.1600	+0.439%	1,124,642	-13.710%
2024-06-17	72.0300	73.0800	71.6200	72.8400	+0.928%	1,804,896	-13.331%
2024-06-14	73.0000	73.2950	72.1500	72.1700	-2.142%	1,390,317	-12.526%
2024-06-13	74.7200	74.9000	73.0400	73.7500	-1.007%	1,259,356	-14.400%
2024-06-12	75.0000	75.0900	73.9700	74.5000	+0.880%	1,874,293	-15.262%
2024-06-11	73.7100	73.9800	72.9500	73.8500	-0.095%	1,195,321	-14.516%
2024-06-10	71.3000	73.9800	71.0600	73.9200	+1.441%	1,837,816	-14.597%
2024-06-07	73.5700	73.8400	72.0000	72.8700	+2.562%	2,827,531	-13.366%
2024-06-06	71.0000	71.7500	70.8250	71.0500	+0.353%	1,354,297	-11.147%
2024-06-05	69.9000	71.0350	69.4450	70.8000	+1.739%	2,296,418	-10.833%
2024-06-04	69.9900	70.7600	69.3601	69.5900	-1.221%	1,413,707	-9.283%
2024-06-03	71.6400	72.2700	69.8900	70.4500	-1.358%	1,468,719	-10.390%
2024-05-31	70.4200	71.5200	70.4200	71.4200	+1.420%	2,155,217	-11.607%
2024-05-30	70.0000	70.8900	70.0000	70.4200	+0.888%	1,183,156	-10.352%
2024-05-29	70.0900	70.8200	69.5100	69.8000	-0.937%	1,585,835	-9.556%
2024-05-28	69.0900	71.3900	69.0900	70.4600	+3.178%	1,926,985	-10.403%
2024-05-24	67.9500	68.8000	67.7100	68.2900	+1.351%	1,173,521	-7.556%
2024-05-23	68.0200	68.4700	67.1100	67.3800	-0.693%	998,166	-6.308%
2024-05-22	68.0900	68.4100	67.6300	67.8500	-0.790%	1,046,656	-6.957%
2024-05-21	67.9600	68.5200	67.7500	68.3900	+0.220%	990,299	-7.691%
2024-05-20	68.5800	68.8800	67.6300	68.2400	-0.263%	1,211,712	-7.488%
2024-05-17	68.3200	68.9400	68.3200	68.4200	+0.249%	796,296	-7.732%
2024-05-16	69.2500	69.8000	68.1900	68.2500	-1.615%	967,404	-7.502%
2024-05-15	69.0000	69.4750	68.8400	69.3700	+0.536%	1,080,071	-8.995%
2024-05-14	69.1000	69.6900	68.4000	69.0000	+1.114%	1,192,045	-8.507%
2024-05-13	68.1400	68.9900	68.0400	68.2400	+0.679%	1,062,757	-7.488%
2024-05-10	68.2000	68.5000	67.4400	67.7800	-0.426%	953,917	-6.860%
2024-05-09	67.0100	68.1700	67.0100	68.0700	+1.627%	1,209,207	-7.257%
2024-05-08	66.2400	67.2900	66.1800	66.9800	+0.873%	1,470,497	-5.748%
2024-05-07	66.8600	67.8100	66.3500	66.4000	-0.584%	1,931,262	-4.925%
2024-05-06	67.5500	67.8300	66.7200	66.7900	-0.462%	1,665,356	-5.480%
2024-05-03	66.8000	67.2500	65.9800	67.1000	+1.559%	1,652,217	-5.917%
2024-05-02	66.3300	66.3550	65.4300	66.0700	+0.932%	1,151,090	-4.450%
2024-05-01	65.7600	66.5000	65.0600	65.4600	-0.893%	1,364,499	-3.559%
2024-04-30	65.7400	66.5100	65.0400	66.0500	-0.212%	2,057,136	-4.421%
2024-04-29	66.0000	67.1000	65.7100	66.1900	+1.192%	2,486,034	-4.623%
2024-04-26	67.2100	69.0700	65.0300	65.4100	+11.204%	7,716,849	-3.486%
2024-04-25	58.7100	59.1700	57.8800	58.8200	-0.558%	2,578,988	+7.327%
2024-04-24	59.9100	60.3900	58.9300	59.1500	-0.822%	2,093,003	+6.729%
2024-04-23	58.0600	59.7850	57.8850	59.6400	+2.810%	1,838,575	+5.852%
2024-04-22	56.7600	58.1700	56.7600	58.0100	+2.836%	2,032,111	+8.826%
2024-04-19	56.7100	57.0700	56.1500	56.4100	-0.791%	4,851,695	+11.913%
2024-04-18	56.7000	57.4600	56.3900	56.8600	+0.602%	1,185,571	+11.027%
2024-04-17	57.9600	57.9600	56.3600	56.5200	-1.516%	1,600,785	+11.695%
2024-04-16	56.2500	57.4200	55.6700	57.3900	+1.611%	2,388,835	+10.002%
2024-04-15	57.2100	58.3800	56.2900	56.4800	+0.552%	1,842,084	+11.774%
2024-04-12	56.5600	56.8400	55.8850	56.1700	-1.663%	1,176,407	+12.391%
2024-04-11	57.5200	57.9400	57.0000	57.1200	-0.140%	988,991	+10.522%
2024-04-10	57.0100	57.6700	56.6000	57.2000	-1.634%	1,773,239	+10.367%
2024-04-09	58.7100	58.9800	57.5400	58.1500	-0.172%	966,801	+8.564%
2024-04-08	58.3000	58.8300	58.0900	58.2500	+0.431%	1,341,982	+8.378%
2024-04-05	58.1300	58.6500	57.9550	58.0000	-0.138%	1,062,187	+8.845%
2024-04-04	59.0400	59.7350	57.7200	58.0800	-0.769%	1,116,042	+8.695%
2024-04-03	58.8900	59.0200	58.2500	58.5300	-0.578%	1,337,960	+7.859%
2024-04-02	60.0000	60.0400	58.0200	58.8700	-3.995%	2,084,385	+7.236%
2024-04-01	61.8500	61.8500	60.5900	61.3200	+0.098%	1,203,203	+2.952%
2024-03-28	61.0000	61.4075	60.8300	61.2600	+0.657%	759,309	+3.053%
2024-03-27	60.5500	60.9050	59.7950	60.8600	+1.416%	770,137	+3.730%
2024-03-26	60.3100	60.5275	59.9000	60.0100	+0.033%	1,252,404	+5.199%
2024-03-25	60.8600	61.1550	59.9500	59.9900	-1.381%	1,115,582	+5.234%
2024-03-22	60.9000	61.2900	60.2500	60.8300	-1.154%	1,187,110	+3.781%
2024-03-21	61.2500	61.8200	61.0400	61.5400	+0.869%	839,706	+2.584%

document.getElementById("ClmqFP").onerror = function(){this.style.display='none';}; .dark-mode .pNZx5p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pNZx5p{ color: #333333; background-color: white; border: 2px solid #333333; }SKXSkechers U.S.A., Inc.stock NYSE

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