-
5 DAY PERFORMANCE
-1.93% -
1 MONTH PERFORMANCE
-9.58% -
3 MONTH PERFORMANCE
-3.96% -
6 MONTH PERFORMANCE
-10.48% -
YEAR-TO-DATE PERFORMANCE
-2.01% -
1 YEAR PERFORMANCE
+23.59%
Skechers U.S.A., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/13/2024 | $61.30 | $61.09 (-0.34%) | $62.10 | $60.93 | 1.49 M | $9.27 B |
| 11/12/2024 | $60.99 | $60.76 (-0.38%) | $61.72 | $60.12 | 1.60 M | $9.23 B |
| 11/11/2024 | $62.71 | $61.01 (-2.71%) | $62.90 | $60.80 | 2.00 M | $9.26 B |
| 11/08/2024 | $62.91 | $62.29 (-0.99%) | $63.64 | $62.21 | 1.85 M | $9.46 B |
| 11/07/2024 | $62.51 | $63.69 (1.89%) | $64.10 | $62.35 | 2.18 M | $9.67 B |
| 11/06/2024 | $63.26 | $61.66 (-2.53%) | $63.69 | $60.31 | 3.26 M | $9.36 B |
| 11/05/2024 | $61.90 | $63.06 (1.87%) | $63.11 | $61.51 | 1.33 M | $9.57 B |
| 11/04/2024 | $62.62 | $61.98 (-1.02%) | $63.54 | $61.95 | 2.64 M | $9.41 B |
| 11/01/2024 | $61.62 | $62.60 (1.59%) | $62.83 | $61.61 | 1.99 M | $9.50 B |
| 10/31/2024 | $61.60 | $61.46 (-0.23%) | $62.16 | $60.81 | 2.06 M | $9.33 B |
| 10/30/2024 | $61.05 | $61.57 (0.85%) | $61.74 | $61.05 | 2.53 M | $9.35 B |
| 10/29/2024 | $61.11 | $61.48 (0.61%) | $61.92 | $60.81 | 2.20 M | $9.33 B |
| 10/28/2024 | $60.32 | $61.86 (2.55%) | $62.58 | $60.06 | 3.92 M | $9.39 B |
| 10/25/2024 | $64.73 | $59.21 (-8.53%) | $65.02 | $59.03 | 6.65 M | $8.99 B |
| 10/24/2024 | $62.44 | $61.63 (-1.3%) | $62.67 | $61.20 | 3.39 M | $9.36 B |
| 10/23/2024 | $62.17 | $61.67 (-0.8%) | $62.39 | $60.91 | 2.50 M | $9.36 B |
| 10/22/2024 | $62.00 | $62.54 (0.87%) | $62.57 | $61.77 | 2.49 M | $9.54 B |
| 10/21/2024 | $62.83 | $62.36 (-0.75%) | $62.91 | $61.98 | 1.86 M | $9.51 B |
| 10/18/2024 | $62.48 | $63.11 (1.01%) | $63.12 | $61.91 | 2.04 M | $9.62 B |
| 10/17/2024 | $63.08 | $62.00 (-1.71%) | $63.32 | $61.80 | 2.61 M | $9.46 B |
| 10/16/2024 | $63.58 | $62.71 (-1.37%) | $63.65 | $62.51 | 2.50 M | $9.56 B |
| 10/15/2024 | $64.47 | $63.17 (-2.02%) | $65.80 | $63.11 | 2.80 M | $9.63 B |
| 10/14/2024 | $66.11 | $65.11 (-1.51%) | $66.74 | $64.77 | 2.41 M | $9.93 B |
| 10/11/2024 | $66.85 | $67.56 (1.06%) | $68.15 | $66.85 | 1.50 M | $10.30 B |
| 10/10/2024 | $65.31 | $67.07 (2.69%) | $67.16 | $65.14 | 1.60 M | $10.23 B |
| 10/09/2024 | $65.96 | $65.94 (-0.03%) | $66.63 | $65.24 | 1.30 M | $10.06 B |
| 10/08/2024 | $66.00 | $66.00 (0%) | $66.51 | $65.11 | 1.44 M | $10.07 B |
| 10/07/2024 | $68.20 | $66.20 (-2.93%) | $68.61 | $65.66 | 1.44 M | $10.10 B |
| 10/04/2024 | $66.43 | $68.54 (3.18%) | $68.54 | $66.29 | 2.66 M | $10.45 B |
| 10/03/2024 | $65.47 | $65.13 (-0.52%) | $65.87 | $64.67 | 1.13 M | $9.93 B |
| 10/02/2024 | $65.89 | $66.32 (0.65%) | $66.77 | $65.66 | 1.38 M | $10.11 B |
| 10/01/2024 | $66.80 | $66.95 (0.22%) | $67.11 | $65.78 | 1.44 M | $10.21 B |
| 09/30/2024 | $68.18 | $66.92 (-1.85%) | $68.31 | $66.63 | 1.57 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 |