NYSE - Nasdaq Real Time Price USD

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

Compare
63.35 +0.18 (+0.28%)
As of 10:20 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 63.58 63.65 63.21 63.35 63.35 230,472
Oct 15, 2024 64.47 65.80 63.11 63.17 63.17 2,801,500
Oct 14, 2024 66.11 66.74 64.77 65.11 65.11 2,407,300
Oct 11, 2024 66.85 68.15 66.85 67.56 67.56 1,502,900
Oct 10, 2024 65.31 67.16 65.14 67.07 67.07 1,597,500
Oct 9, 2024 65.96 66.63 65.24 65.94 65.94 1,304,300
Oct 8, 2024 66.00 66.51 65.11 66.00 66.00 1,439,800
Oct 7, 2024 68.20 68.61 65.66 66.20 66.20 1,442,200
Oct 4, 2024 66.43 68.54 66.29 68.54 68.54 2,661,300
Oct 3, 2024 65.47 65.87 64.67 65.13 65.13 1,129,600
Oct 2, 2024 65.89 66.77 65.66 66.32 66.32 1,383,000
Oct 1, 2024 66.80 67.11 65.78 66.95 66.95 1,438,900
Sep 30, 2024 68.18 68.31 66.63 66.92 66.92 1,566,100
Sep 27, 2024 69.33 69.39 68.11 68.48 68.48 1,619,800
Sep 26, 2024 67.61 69.60 67.04 69.23 69.23 2,845,400
Sep 25, 2024 66.21 66.59 65.07 65.48 65.48 2,078,900
Sep 24, 2024 63.75 65.90 63.75 64.99 64.99 2,444,800
Sep 23, 2024 62.66 64.43 62.64 63.10 63.10 3,178,600
Sep 20, 2024 62.29 64.11 62.09 63.01 63.01 8,190,800
Sep 19, 2024 69.58 69.69 59.39 61.56 61.56 9,180,300
Sep 18, 2024 68.25 69.65 67.67 68.11 68.11 1,317,100
Sep 17, 2024 68.44 69.08 67.76 67.94 67.94 1,130,700
Sep 16, 2024 67.50 68.14 67.04 67.86 67.86 1,667,100
Sep 13, 2024 66.84 67.85 66.50 67.30 67.30 1,459,900
Sep 12, 2024 65.78 66.53 65.22 66.35 66.35 1,140,300
Sep 11, 2024 64.88 65.64 63.77 65.62 65.62 1,138,300
Sep 10, 2024 65.83 66.06 63.93 64.86 64.86 1,864,000
Sep 9, 2024 66.14 67.15 65.94 66.02 66.02 1,586,100
Sep 6, 2024 67.16 67.84 65.79 66.08 66.08 1,350,400
Sep 5, 2024 67.54 68.08 66.99 67.37 67.37 1,237,600
Sep 4, 2024 66.50 67.55 65.38 67.39 67.39 1,490,900
Sep 3, 2024 68.04 69.15 66.62 67.03 67.03 1,636,800
Aug 30, 2024 68.80 68.80 67.08 68.48 68.48 1,642,100
Aug 29, 2024 68.63 69.35 67.91 68.49 68.49 1,035,800
Aug 28, 2024 69.18 69.56 68.12 68.47 68.47 1,409,000
Aug 27, 2024 69.80 70.36 69.18 69.99 69.99 1,538,600
Aug 26, 2024 70.00 70.91 69.95 70.15 70.15 1,468,800
Aug 23, 2024 68.00 69.86 67.65 69.80 69.80 1,432,800
Aug 22, 2024 67.74 68.08 67.24 67.30 67.30 1,261,800
Aug 21, 2024 66.52 67.76 66.50 67.68 67.68 1,208,600
Aug 20, 2024 66.89 67.12 65.67 65.75 65.75 1,428,100
Aug 19, 2024 65.08 66.98 65.05 66.82 66.82 1,536,700
Aug 16, 2024 64.71 65.06 64.33 64.84 64.84 1,233,800
Aug 15, 2024 64.20 65.45 64.16 64.99 64.99 2,039,400
Aug 14, 2024 63.80 64.00 62.56 62.72 62.72 1,353,000
Aug 13, 2024 62.57 63.92 62.51 63.61 63.61 2,352,400
Aug 12, 2024 62.70 62.80 61.15 61.71 61.71 1,450,400
Aug 9, 2024 62.12 62.46 61.41 62.45 62.45 1,184,300
Aug 8, 2024 60.70 62.33 60.32 62.33 62.33 1,722,900
Aug 7, 2024 60.96 61.49 59.59 59.70 59.70 1,723,200
Aug 6, 2024 59.76 61.11 59.43 60.03 60.03 2,066,100
Aug 5, 2024 57.35 60.52 56.71 59.46 59.46 3,144,900
Aug 2, 2024 61.29 61.54 59.42 59.45 59.45 2,178,900
Aug 1, 2024 64.90 65.38 62.45 63.27 63.27 1,857,700
Jul 31, 2024 65.11 65.88 64.43 65.13 65.13 1,456,600
Jul 30, 2024 65.06 65.59 64.07 64.40 64.40 1,767,200
Jul 29, 2024 65.09 65.25 63.85 64.92 64.92 2,591,600
Jul 26, 2024 65.00 65.93 63.46 64.72 64.72 4,598,500
Jul 25, 2024 64.00 64.78 63.03 63.71 63.71 3,657,700
Jul 24, 2024 64.90 65.41 64.02 64.02 64.02 1,966,200
Jul 23, 2024 65.25 66.11 64.93 65.10 65.10 2,621,400
Jul 22, 2024 64.46 64.50 63.00 64.21 64.21 3,244,100
Jul 19, 2024 64.43 65.09 63.33 63.43 63.43 1,914,300
Jul 18, 2024 65.50 66.48 64.00 64.33 64.33 2,431,600
Jul 17, 2024 66.35 67.86 65.20 65.28 65.28 2,351,700
Jul 16, 2024 66.50 67.34 66.23 67.23 67.23 1,654,900
Jul 15, 2024 67.99 68.28 65.90 66.09 66.09 2,110,300
Jul 12, 2024 68.43 68.86 68.00 68.16 68.16 2,021,100
Jul 11, 2024 67.45 68.02 67.11 67.90 67.90 1,227,000
Jul 10, 2024 67.39 67.55 65.70 66.72 66.72 1,486,600
Jul 9, 2024 67.72 68.36 67.29 67.33 67.33 1,408,100
Jul 8, 2024 66.72 67.75 66.36 67.74 67.74 1,844,800
Jul 5, 2024 67.33 67.42 65.58 66.24 66.24 2,367,300
Jul 3, 2024 67.16 67.79 67.02 67.32 67.32 707,300
Jul 2, 2024 67.53 67.60 66.61 67.11 67.11 1,744,600
Jul 1, 2024 69.35 69.64 67.46 67.53 67.53 1,808,700
Jun 28, 2024 67.00 69.76 66.70 69.12 69.12 3,022,200
Jun 27, 2024 71.27 71.65 69.27 69.84 69.84 2,360,300
Jun 26, 2024 72.65 72.99 71.59 71.75 71.75 1,715,500
Jun 25, 2024 74.15 74.51 72.72 72.81 72.81 1,569,000
Jun 24, 2024 72.91 74.19 72.67 74.07 74.07 1,907,100
Jun 21, 2024 72.90 73.07 71.58 72.62 72.62 7,349,000
Jun 20, 2024 73.56 73.98 72.39 73.08 73.08 1,311,400
Jun 18, 2024 72.68 73.40 72.22 73.16 73.16 1,164,300
Jun 17, 2024 72.03 73.08 71.62 72.84 72.84 1,854,500
Jun 14, 2024 73.00 73.30 72.15 72.17 72.17 1,412,100
Jun 13, 2024 74.72 74.90 73.04 73.75 73.75 1,301,700
Jun 12, 2024 75.00 75.09 73.97 74.50 74.50 1,890,200
Jun 11, 2024 73.71 73.98 72.95 73.85 73.85 1,213,500
Jun 10, 2024 71.30 73.98 71.06 73.92 73.92 1,856,500
Jun 7, 2024 73.57 73.84 72.00 72.87 72.87 2,848,600
Jun 6, 2024 71.00 71.75 70.83 71.05 71.05 1,375,100
Jun 5, 2024 69.90 71.04 69.44 70.80 70.80 2,313,400
Jun 4, 2024 69.99 70.76 69.36 69.59 69.59 1,457,500
Jun 3, 2024 71.64 72.27 69.89 70.45 70.45 1,549,800
May 31, 2024 70.42 71.52 70.42 71.42 71.42 2,177,500
May 30, 2024 70.00 70.89 70.00 70.42 70.42 1,203,700
May 29, 2024 70.09 70.82 69.51 69.80 69.80 1,605,500
May 28, 2024 69.09 71.39 69.09 70.46 70.46 1,933,400
May 24, 2024 67.95 68.80 67.71 68.29 68.29 1,202,500
May 23, 2024 68.02 68.47 67.11 67.38 67.38 1,015,600
May 22, 2024 68.09 68.41 67.63 67.85 67.85 1,055,900
May 21, 2024 67.96 68.52 67.75 68.39 68.39 1,018,200
May 20, 2024 68.58 68.88 67.63 68.24 68.24 1,222,700
May 17, 2024 68.32 68.94 68.32 68.42 68.42 807,500
May 16, 2024 69.25 69.80 68.19 68.25 68.25 986,100
May 15, 2024 69.00 69.47 68.84 69.37 69.37 1,096,500
May 14, 2024 69.10 69.69 68.40 69.00 69.00 1,214,200
May 13, 2024 68.14 68.99 68.04 68.24 68.24 1,071,400
May 10, 2024 68.20 68.50 67.44 67.78 67.78 973,800
May 9, 2024 67.01 68.17 67.01 68.07 68.07 1,214,900
May 8, 2024 66.24 67.29 66.18 66.98 66.98 1,564,100
May 7, 2024 66.86 67.81 66.35 66.40 66.40 1,957,000
May 6, 2024 67.55 67.83 66.72 66.79 66.79 1,671,900
May 3, 2024 66.80 67.25 65.98 67.10 67.10 1,711,800
May 2, 2024 66.33 66.36 65.43 66.07 66.07 1,164,600
May 1, 2024 65.76 66.50 65.06 65.46 65.46 1,381,300
Apr 30, 2024 65.74 66.51 65.04 66.05 66.05 2,081,700
Apr 29, 2024 66.00 67.10 65.71 66.19 66.19 2,539,800
Apr 26, 2024 67.21 69.07 65.03 65.41 65.41 7,731,300
Apr 25, 2024 58.71 59.17 57.88 58.82 58.82 2,580,700
Apr 24, 2024 59.91 60.39 58.93 59.15 59.15 2,149,600
Apr 23, 2024 58.06 59.79 57.89 59.64 59.64 1,857,700
Apr 22, 2024 56.76 58.17 56.76 58.01 58.01 2,044,900
Apr 19, 2024 56.71 57.07 56.15 56.41 56.41 4,955,600
Apr 18, 2024 56.70 57.46 56.39 56.86 56.86 1,203,600
Apr 17, 2024 57.96 57.96 56.36 56.52 56.52 1,622,600
Apr 16, 2024 56.25 57.42 55.67 57.39 57.39 2,447,600
Apr 15, 2024 57.21 58.38 56.29 56.48 56.48 1,842,300
Apr 12, 2024 56.56 56.84 55.89 56.17 56.17 1,176,400
Apr 11, 2024 57.52 57.94 57.00 57.12 57.12 989,000
Apr 10, 2024 57.01 57.67 56.60 57.20 57.20 1,773,200
Apr 9, 2024 58.71 58.98 57.54 58.15 58.15 966,800
Apr 8, 2024 58.30 58.83 58.09 58.25 58.25 1,341,900
Apr 5, 2024 58.13 58.65 57.96 58.00 58.00 1,062,200
Apr 4, 2024 59.04 59.74 57.72 58.08 58.08 1,116,000
Apr 3, 2024 58.89 59.02 58.25 58.53 58.53 1,338,000
Apr 2, 2024 60.00 60.04 58.02 58.87 58.87 2,084,400
Apr 1, 2024 61.85 61.85 60.59 61.32 61.32 1,203,200
Mar 28, 2024 61.00 61.41 60.83 61.26 61.26 759,300
Mar 27, 2024 60.55 60.91 59.80 60.86 60.86 770,100
Mar 26, 2024 60.31 60.53 59.90 60.01 60.01 1,252,300
Mar 25, 2024 60.86 61.16 59.95 59.99 59.99 1,115,500
Mar 22, 2024 60.90 61.29 60.25 60.83 60.83 1,187,000
Mar 21, 2024 61.25 61.82 61.04 61.54 61.54 839,700
Mar 20, 2024 60.52 61.02 60.08 61.01 61.01 1,223,600
Mar 19, 2024 60.00 60.73 59.70 60.54 60.54 1,014,200
Mar 18, 2024 60.87 61.46 60.05 60.18 60.18 1,219,800
Mar 15, 2024 61.16 61.78 60.70 60.91 60.91 2,908,600
Mar 14, 2024 62.52 62.72 60.86 61.42 61.42 906,000
Mar 13, 2024 61.20 62.33 61.20 62.20 62.20 1,452,200
Mar 12, 2024 60.35 61.54 60.01 61.25 61.25 1,453,700
Mar 11, 2024 59.83 60.75 59.16 60.26 60.26 1,703,200
Mar 8, 2024 61.03 61.53 59.93 60.05 60.05 2,122,000
Mar 7, 2024 61.07 61.25 60.51 61.14 61.14 1,415,700
Mar 6, 2024 61.29 61.37 59.54 60.81 60.81 1,333,400
Mar 5, 2024 59.85 61.35 59.33 60.64 60.64 1,496,100
Mar 4, 2024 62.55 62.69 60.11 60.44 60.44 2,187,500
Mar 1, 2024 61.96 62.85 61.42 62.33 62.33 1,354,400
Feb 29, 2024 62.18 62.71 61.50 61.81 61.81 1,783,100
Feb 28, 2024 60.40 62.19 60.40 61.72 61.72 1,257,400
Feb 27, 2024 60.67 60.94 60.28 60.90 60.90 1,479,400
Feb 26, 2024 60.20 61.03 60.14 60.50 60.50 992,900
Feb 23, 2024 59.72 60.38 59.47 60.20 60.20 988,700
Feb 22, 2024 59.23 59.95 59.08 59.38 59.38 1,154,700
Feb 21, 2024 57.91 59.03 57.83 58.77 58.77 1,177,400
Feb 20, 2024 59.20 59.48 57.69 58.13 58.13 1,705,000
Feb 16, 2024 60.06 60.20 59.17 59.66 59.66 1,172,700
Feb 15, 2024 60.52 60.97 60.04 60.33 60.33 1,598,100
Feb 14, 2024 59.65 59.91 58.68 59.63 59.63 1,926,100
Feb 13, 2024 57.98 59.08 57.71 59.06 59.06 1,801,300
Feb 12, 2024 58.95 59.71 58.75 59.34 59.34 1,680,500
Feb 9, 2024 57.99 58.97 57.95 58.91 58.91 1,382,200
Feb 8, 2024 57.64 58.39 57.10 57.97 57.97 2,065,600
Feb 7, 2024 57.50 57.92 56.89 57.05 57.05 2,190,300
Feb 6, 2024 58.54 58.89 57.35 57.73 57.73 3,157,900
Feb 5, 2024 56.74 58.86 56.58 58.17 58.17 4,095,900
Feb 2, 2024 58.75 59.50 56.86 57.04 57.04 8,326,200
Feb 1, 2024 62.92 64.00 62.48 63.60 63.60 3,356,400
Jan 31, 2024 63.67 63.95 62.32 62.44 62.44 1,830,900
Jan 30, 2024 63.60 64.01 63.41 63.84 63.84 1,360,600
Jan 29, 2024 62.94 63.99 62.94 63.84 63.84 1,778,200
Jan 26, 2024 62.39 63.14 62.27 62.88 62.88 973,300
Jan 25, 2024 61.62 62.03 61.11 61.90 61.90 1,532,600
Jan 24, 2024 62.44 62.55 61.19 61.30 61.30 1,359,600
Jan 23, 2024 63.78 64.07 61.99 62.11 62.11 1,477,400
Jan 22, 2024 65.00 65.17 63.35 63.54 63.54 1,446,700
Jan 19, 2024 64.25 64.86 63.68 64.82 64.82 952,600
Jan 18, 2024 63.36 64.12 62.44 64.07 64.07 1,332,800
Jan 17, 2024 62.79 63.69 62.02 63.09 63.09 1,385,900
Jan 16, 2024 62.65 63.03 62.22 62.87 62.87 1,138,800
Jan 12, 2024 63.90 64.00 62.60 63.20 63.20 951,900
Jan 11, 2024 63.04 63.64 62.45 63.62 63.62 816,600
Jan 10, 2024 62.76 63.10 62.40 62.96 62.96 887,300
Jan 9, 2024 62.49 62.82 62.16 62.54 62.54 1,100,100
Jan 8, 2024 60.99 63.10 60.94 62.87 62.87 2,156,000
Jan 5, 2024 60.33 61.13 60.16 60.40 60.40 1,086,700
Jan 4, 2024 60.59 61.41 60.27 60.33 60.33 1,155,500
Jan 3, 2024 61.47 61.49 60.83 60.95 60.95 1,288,800
Jan 2, 2024 62.00 62.54 61.70 62.13 62.13 1,089,100
Dec 29, 2023 62.34 62.86 62.25 62.34 62.34 546,200
Dec 28, 2023 62.82 62.85 62.26 62.56 62.56 890,100
Dec 27, 2023 62.64 63.00 62.31 62.66 62.66 711,800
Dec 26, 2023 62.37 62.98 62.13 62.67 62.67 829,300
Dec 22, 2023 61.27 62.90 60.81 62.17 62.17 2,198,800
Dec 21, 2023 63.67 63.93 63.45 63.81 63.81 1,127,600
Dec 20, 2023 63.30 63.91 63.02 63.07 63.07 1,424,400
Dec 19, 2023 62.90 63.99 62.78 63.75 63.75 1,974,900
Dec 18, 2023 61.60 62.86 61.48 62.08 62.08 1,343,600
Dec 15, 2023 62.33 62.46 61.42 61.71 61.71 4,754,700
Dec 14, 2023 62.24 63.24 61.77 62.60 62.60 1,575,800
Dec 13, 2023 60.67 61.57 60.67 61.51 61.51 1,989,500
Dec 12, 2023 60.96 61.01 60.47 60.66 60.66 1,384,800
Dec 11, 2023 60.58 61.33 60.57 60.78 60.78 1,408,600
Dec 8, 2023 59.63 60.61 59.58 60.43 60.43 955,000
Dec 7, 2023 59.19 60.21 58.81 59.74 59.74 1,398,700
Dec 6, 2023 60.01 60.32 59.10 59.31 59.31 1,561,600
Dec 5, 2023 59.42 59.89 58.95 59.86 59.86 1,591,500
Dec 4, 2023 58.78 59.99 58.78 59.83 59.83 1,741,500
Dec 1, 2023 58.86 59.30 58.17 59.15 59.15 2,121,200
Nov 30, 2023 58.71 58.99 58.05 58.91 58.91 1,995,000
Nov 29, 2023 58.10 59.19 58.00 58.64 58.64 2,701,300
Nov 28, 2023 57.10 57.86 57.06 57.50 57.50 2,774,700
Nov 27, 2023 55.70 57.46 55.51 57.11 57.11 1,770,600
Nov 24, 2023 54.95 56.05 54.95 56.01 56.01 582,700
Nov 22, 2023 55.00 55.46 54.80 55.11 55.11 1,207,800
Nov 21, 2023 54.50 54.57 54.10 54.55 54.55 1,169,900
Nov 20, 2023 52.50 54.63 52.49 54.48 54.48 2,045,500
Nov 17, 2023 52.27 52.55 52.10 52.54 52.54 1,911,900
Nov 16, 2023 52.04 52.38 51.33 51.61 51.61 1,698,200
Nov 15, 2023 51.50 53.28 51.26 52.55 52.55 2,811,100
Nov 14, 2023 50.31 51.18 50.16 50.89 50.89 1,864,900
Nov 13, 2023 49.80 50.00 49.08 49.43 49.43 1,533,800
Nov 10, 2023 49.64 50.04 49.06 50.03 50.03 1,369,500
Nov 9, 2023 50.35 50.98 49.49 49.64 49.64 1,683,900
Nov 8, 2023 50.22 50.95 49.94 50.01 50.01 1,219,900
Nov 7, 2023 49.10 50.45 49.10 50.19 50.19 1,980,000
Nov 6, 2023 47.98 49.24 47.98 49.16 49.16 1,777,400
Nov 3, 2023 47.88 48.34 47.33 47.70 47.70 2,252,900
Nov 2, 2023 46.60 47.34 46.08 47.15 47.15 2,288,700
Nov 1, 2023 48.12 48.42 46.06 46.50 46.50 2,349,300
Oct 31, 2023 48.09 48.28 47.59 48.22 48.22 2,003,300
Oct 30, 2023 46.67 48.63 46.59 48.09 48.09 3,394,900
Oct 27, 2023 46.24 49.80 45.58 46.10 46.10 6,774,100
Oct 26, 2023 47.76 48.11 46.67 46.78 46.78 3,165,900
Oct 25, 2023 48.38 49.35 47.93 47.96 47.96 2,012,100
Oct 24, 2023 48.72 49.08 48.33 48.62 48.62 2,131,400
Oct 23, 2023 48.25 48.31 47.35 48.02 48.02 2,437,200
Oct 20, 2023 48.73 48.99 48.13 48.43 48.43 1,792,900
Oct 19, 2023 49.15 49.82 48.76 48.78 48.78 1,544,200
Oct 18, 2023 50.22 50.38 48.76 49.19 49.19 2,293,500
Oct 17, 2023 49.35 50.99 49.05 50.48 50.48 2,413,100
Oct 16, 2023 48.55 49.73 48.55 49.40 49.40 1,729,300

Related Tickers