-
5 DAY PERFORMANCE
-3.37% -
1 MONTH PERFORMANCE
-2.31% -
3 MONTH PERFORMANCE
-0.93% -
6 MONTH PERFORMANCE
+9.10% -
YEAR-TO-DATE PERFORMANCE
+7.31% -
1 YEAR PERFORMANCE
+36.67%
Skechers U.S.A., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $68.18 | $66.92 (-1.85%) | $68.31 | $66.63 | 1.55 M | $10.21 B |
| 09/27/2024 | $69.33 | $68.48 (-1.23%) | $69.39 | $68.11 | 1.62 M | $10.44 B |
| 09/26/2024 | $67.61 | $69.23 (2.4%) | $69.60 | $67.04 | 2.85 M | $10.56 B |
| 09/25/2024 | $66.21 | $65.48 (-1.1%) | $66.59 | $65.07 | 2.08 M | $9.99 B |
| 09/24/2024 | $63.75 | $64.99 (1.95%) | $65.90 | $63.75 | 2.44 M | $9.91 B |
| 09/23/2024 | $62.66 | $63.10 (0.7%) | $64.43 | $62.64 | 3.18 M | $9.62 B |
| 09/20/2024 | $62.29 | $63.01 (1.16%) | $64.11 | $62.09 | 8.19 M | $9.61 B |
| 09/19/2024 | $69.58 | $61.56 (-11.53%) | $69.69 | $59.39 | 9.18 M | $9.39 B |
| 09/18/2024 | $68.25 | $68.11 (-0.21%) | $69.65 | $67.67 | 1.32 M | $10.39 B |
| 09/17/2024 | $68.44 | $67.94 (-0.73%) | $69.08 | $67.76 | 1.13 M | $10.36 B |
| 09/16/2024 | $67.50 | $67.86 (0.53%) | $68.14 | $67.04 | 1.67 M | $10.35 B |
| 09/13/2024 | $66.84 | $67.30 (0.69%) | $67.85 | $66.50 | 1.46 M | $10.26 B |
| 09/12/2024 | $65.78 | $66.35 (0.87%) | $66.53 | $65.22 | 1.14 M | $10.12 B |
| 09/11/2024 | $64.88 | $65.62 (1.14%) | $65.64 | $63.77 | 1.14 M | $10.01 B |
| 09/10/2024 | $65.83 | $64.86 (-1.47%) | $66.06 | $63.93 | 1.86 M | $9.89 B |
| 09/09/2024 | $66.14 | $66.02 (-0.18%) | $67.15 | $65.94 | 1.59 M | $10.07 B |
| 09/06/2024 | $67.16 | $66.08 (-1.61%) | $67.84 | $65.79 | 1.35 M | $10.08 B |
| 09/05/2024 | $67.54 | $67.37 (-0.25%) | $68.08 | $66.99 | 1.24 M | $10.27 B |
| 09/04/2024 | $66.50 | $67.39 (1.34%) | $67.55 | $65.38 | 1.49 M | $10.28 B |
| 09/03/2024 | $68.04 | $67.03 (-1.48%) | $69.15 | $66.62 | 1.64 M | $10.22 B |
| 08/30/2024 | $68.80 | $68.48 (-0.47%) | $68.80 | $67.08 | 1.64 M | $10.44 B |
| 08/29/2024 | $68.63 | $68.49 (-0.2%) | $69.35 | $67.91 | 1.04 M | $10.44 B |
| 08/28/2024 | $69.18 | $68.47 (-1.03%) | $69.56 | $68.12 | 1.41 M | $10.44 B |
| 08/27/2024 | $69.80 | $69.99 (0.27%) | $70.36 | $69.18 | 1.54 M | $10.67 B |
| 08/26/2024 | $70.00 | $70.15 (0.21%) | $70.91 | $69.95 | 1.47 M | $10.70 B |
| 08/23/2024 | $68.00 | $69.80 (2.65%) | $69.86 | $67.65 | 1.43 M | $10.64 B |
| 08/22/2024 | $67.74 | $67.30 (-0.65%) | $68.08 | $67.24 | 1.26 M | $10.26 B |
| 08/21/2024 | $66.52 | $67.68 (1.74%) | $67.76 | $66.50 | 1.21 M | $10.32 B |
| 08/20/2024 | $66.89 | $65.75 (-1.7%) | $67.12 | $65.67 | 1.43 M | $10.03 B |
| 08/19/2024 | $65.08 | $66.82 (2.67%) | $66.98 | $65.05 | 1.54 M | $10.19 B |
| 08/16/2024 | $64.71 | $64.84 (0.2%) | $65.06 | $64.33 | 1.23 M | $9.89 B |
| 08/15/2024 | $64.20 | $64.99 (1.23%) | $65.45 | $64.16 | 2.04 M | $9.91 B |
| 08/14/2024 | $63.80 | $62.72 (-1.69%) | $64.00 | $62.56 | 1.35 M | $9.56 B |
| 08/13/2024 | $62.57 | $63.61 (1.66%) | $63.92 | $62.51 | 2.35 M | $9.70 B |
| 08/12/2024 | $62.70 | $61.71 (-1.58%) | $62.80 | $61.15 | 1.45 M | $9.41 B |
| 08/09/2024 | $62.12 | $62.45 (0.53%) | $62.46 | $61.41 | 1.18 M | $9.52 B |
| 08/08/2024 | $60.70 | $62.33 (2.69%) | $62.33 | $60.32 | 1.72 M | $9.51 B |
| 08/07/2024 | $60.96 | $59.70 (-2.07%) | $61.49 | $59.59 | 1.72 M | $9.10 B |
| 08/06/2024 | $59.76 | $60.03 (0.45%) | $61.11 | $59.43 | 2.07 M | $9.15 B |
| 08/05/2024 | $57.35 | $59.46 (3.68%) | $60.52 | $56.71 | 3.14 M | $9.07 B |
| 08/02/2024 | $61.29 | $59.45 (-3%) | $61.54 | $59.42 | 2.18 M | $9.07 B |
| 08/01/2024 | $64.90 | $63.27 (-2.51%) | $65.38 | $62.45 | 1.86 M | $9.65 B |
| 07/31/2024 | $65.11 | $65.13 (0.03%) | $65.88 | $64.43 | 1.46 M | $9.93 B |
| 07/30/2024 | $65.06 | $64.40 (-1.01%) | $65.59 | $64.07 | 1.77 M | $9.82 B |
| 07/29/2024 | $65.09 | $64.92 (-0.26%) | $65.25 | $63.85 | 2.59 M | $9.90 B |
| 07/26/2024 | $65.00 | $64.72 (-0.43%) | $65.93 | $63.46 | 4.60 M | $9.87 B |
| 07/25/2024 | $64.00 | $63.71 (-0.45%) | $64.78 | $63.03 | 3.66 M | $9.72 B |
| 07/24/2024 | $64.90 | $64.02 (-1.36%) | $65.41 | $64.02 | 1.97 M | $9.76 B |
| 07/23/2024 | $65.25 | $65.10 (-0.23%) | $66.11 | $64.93 | 2.62 M | $9.93 B |
| 07/22/2024 | $64.46 | $64.21 (-0.39%) | $64.50 | $63.00 | 3.24 M | $9.82 B |
| 07/19/2024 | $64.43 | $63.43 (-1.55%) | $65.09 | $63.33 | 1.91 M | $9.70 B |
| 07/18/2024 | $65.50 | $64.33 (-1.79%) | $66.48 | $64.00 | 2.43 M | $9.84 B |
| 07/17/2024 | $66.35 | $65.28 (-1.61%) | $67.86 | $65.20 | 2.35 M | $9.98 B |
| 07/16/2024 | $66.50 | $67.23 (1.1%) | $67.34 | $66.23 | 1.65 M | $10.28 B |
| 07/15/2024 | $67.99 | $66.09 (-2.79%) | $68.28 | $65.90 | 2.11 M | $10.11 B |
| 07/12/2024 | $68.43 | $68.16 (-0.39%) | $68.86 | $68.00 | 2.02 M | $10.42 B |
| 07/11/2024 | $67.45 | $67.90 (0.67%) | $68.02 | $67.11 | 1.23 M | $10.38 B |
| 07/10/2024 | $67.39 | $66.72 (-0.99%) | $67.55 | $65.70 | 1.49 M | $10.20 B |
| 07/09/2024 | $67.72 | $67.33 (-0.58%) | $68.36 | $67.29 | 1.41 M | $10.30 B |
| 07/08/2024 | $66.72 | $67.74 (1.53%) | $67.75 | $66.36 | 1.84 M | $10.36 B |
| 07/05/2024 | $67.33 | $66.24 (-1.62%) | $67.42 | $65.58 | 2.37 M | $10.13 B |
| 07/03/2024 | $67.16 | $67.32 (0.24%) | $67.79 | $67.02 | 707,314 | $10.29 B |
| 07/02/2024 | $67.53 | $67.11 (-0.62%) | $67.60 | $66.61 | 1.74 M | $10.26 B |
| 07/01/2024 | $69.35 | $67.53 (-2.62%) | $69.64 | $67.46 | 1.81 M | $10.33 B |