Skip to main content

Skechers USA Ord Shs Cl A (NY: SKX )

71.05 +0.76 (+1.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 71.03 71.92 70.45 71.05 2,709,781 +0.76(+1.08%)
Dec 05, 2024 70.42 71.77 70.11 70.29 1,788,345 -0.36(-0.51%)
Dec 04, 2024 68.84 70.68 68.73 70.65 2,362,604 +1.48(+2.14%)
Dec 03, 2024 68.34 69.71 68.00 69.17 3,228,356 +3.52(+5.36%)
Dec 02, 2024 64.29 66.54 64.05 65.65 3,081,212 +1.83(+2.87%)
Nov 29, 2024 63.39 64.28 63.08 63.82 1,007,264 +0.11(+0.17%)
Nov 27, 2024 62.82 64.20 62.82 63.71 1,419,321 +0.75(+1.19%)
Nov 26, 2024 62.81 63.34 62.67 62.96 1,334,757 -0.52(-0.82%)
Nov 25, 2024 62.79 63.91 62.79 63.48 1,794,087 +1.79(+2.90%)
Nov 22, 2024 61.37 62.40 61.21 61.69 1,699,102 +0.68(+1.11%)
Nov 21, 2024 59.67 61.11 59.40 61.01 1,320,970 +1.24(+2.07%)
Nov 20, 2024 60.47 60.84 59.48 59.77 1,649,365 -0.84(-1.39%)
Nov 19, 2024 60.18 60.80 59.59 60.61 1,896,006 -0.16(-0.26%)
Nov 18, 2024 60.89 61.48 60.44 60.77 1,576,862 +0.07(+0.12%)
Nov 15, 2024 61.48 61.77 60.44 60.70 1,004,261 -0.87(-1.41%)
Nov 14, 2024 61.25 62.25 61.25 61.57 1,482,533 +0.48(+0.79%)
Nov 13, 2024 61.30 62.10 60.93 61.09 1,493,189 +0.33(+0.54%)
Nov 12, 2024 60.99 61.72 60.12 60.76 1,602,132 -0.25(-0.41%)
Nov 11, 2024 62.71 62.90 60.80 61.01 1,995,291 -1.28(-2.05%)
Nov 08, 2024 62.91 63.64 62.21 62.29 1,850,936 -1.40(-2.20%)
Nov 07, 2024 62.51 64.10 62.34 63.69 2,177,967 +2.03(+3.29%)
Nov 06, 2024 63.26 63.69 60.31 61.66 3,263,191 -1.40(-2.22%)
Nov 05, 2024 61.90 63.11 61.51 63.06 1,331,672 +1.08(+1.74%)
Nov 04, 2024 62.62 63.53 61.95 61.98 2,642,408 -0.62(-0.99%)
Nov 01, 2024 61.62 62.83 61.60 62.60 1,988,992 +1.14(+1.85%)
Oct 31, 2024 61.60 62.16 60.81 61.46 2,059,059 -0.11(-0.18%)
Oct 30, 2024 61.05 61.73 61.05 61.57 2,529,221 +0.09(+0.15%)
Oct 29, 2024 61.11 61.92 60.81 61.48 2,198,500 -0.38(-0.61%)
Oct 28, 2024 60.32 62.58 60.06 61.86 3,917,169 +2.65(+4.48%)
Oct 25, 2024 64.73 65.02 59.03 59.21 6,649,398 -2.42(-3.93%)
Oct 24, 2024 62.44 62.66 61.20 61.63 3,382,946 -0.04(-0.06%)
Oct 23, 2024 62.17 62.39 60.91 61.67 2,496,078 -0.87(-1.39%)
Oct 22, 2024 62.00 62.57 61.77 62.54 2,485,145 +0.18(+0.29%)
Oct 21, 2024 62.83 62.91 61.98 62.36 1,863,375 -0.75(-1.19%)
Oct 18, 2024 62.48 63.12 61.91 63.11 2,039,226 +1.11(+1.79%)
Oct 17, 2024 63.08 63.32 61.80 62.00 2,612,841 -0.71(-1.13%)
Oct 16, 2024 63.58 63.65 62.51 62.71 2,496,459 -0.46(-0.73%)
Oct 15, 2024 64.47 65.80 63.11 63.17 2,801,484 -1.94(-2.98%)
Oct 14, 2024 66.11 66.74 64.77 65.11 2,407,257 -2.45(-3.63%)
Oct 11, 2024 66.85 68.15 66.85 67.56 1,502,866 +0.49(+0.73%)
Oct 10, 2024 65.31 67.16 65.14 67.07 1,597,512 +1.13(+1.71%)
Oct 09, 2024 65.96 66.63 65.24 65.94 1,304,300 -0.06(-0.09%)
Oct 08, 2024 66.00 66.50 65.11 66.00 1,439,805 -0.20(-0.30%)
Oct 07, 2024 68.20 68.61 65.66 66.20 1,442,239 -2.34(-3.41%)
Oct 04, 2024 66.43 68.54 66.29 68.54 2,661,266 +3.41(+5.24%)
Oct 03, 2024 65.47 65.87 64.67 65.13 1,129,598 -1.19(-1.79%)
Oct 02, 2024 65.89 66.77 65.66 66.32 1,383,003 -0.63(-0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.