Skechers U.S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	61.90	62.50	61.87	62.50	-	1.64%	12,869,729
May 9, 2025	61.52	61.57	61.47	61.49	61.49	0.05%	6,087,358
May 8, 2025	61.50	61.70	61.45	61.46	61.46	-0.03%	15,372,622
May 7, 2025	61.43	61.64	61.39	61.48	61.48	0.20%	21,988,381
May 6, 2025	61.42	61.55	61.36	61.36	61.36	-0.05%	37,745,594
May 5, 2025	61.79	61.94	61.36	61.39	61.39	24.35%	75,898,363
May 2, 2025	48.92	49.85	48.22	49.37	49.37	3.44%	3,605,355
May 1, 2025	48.22	48.75	47.69	47.73	47.73	-0.60%	2,574,938
Apr 30, 2025	47.76	48.09	46.74	48.02	48.02	-1.36%	3,624,133
Apr 29, 2025	47.98	49.22	47.63	48.68	48.68	1.18%	4,584,557
Apr 28, 2025	48.55	49.87	47.91	48.11	48.11	0.67%	3,902,834
Apr 25, 2025	48.26	49.29	46.69	47.79	47.79	-5.35%	6,381,901
Apr 24, 2025	49.21	51.10	48.82	50.49	50.49	3.29%	5,253,093
Apr 23, 2025	50.19	51.63	48.69	48.88	48.88	1.77%	5,036,068
Apr 22, 2025	47.00	48.85	47.00	48.03	48.03	2.67%	3,847,970
Apr 21, 2025	47.03	47.27	45.21	46.78	46.78	-1.78%	2,952,513
Apr 17, 2025	47.04	47.74	46.66	47.63	47.63	1.97%	3,580,494
Apr 16, 2025	47.65	48.23	46.16	46.71	46.71	-2.24%	3,162,692
Apr 15, 2025	49.17	49.94	47.35	47.78	47.78	-2.77%	2,991,407
Apr 14, 2025	50.68	50.68	48.37	49.14	49.14	-0.67%	3,388,807
Apr 11, 2025	48.75	49.63	47.65	49.47	49.47	0.24%	3,786,757
Apr 10, 2025	48.93	50.51	47.71	49.35	49.35	-2.43%	5,758,648
Apr 9, 2025	45.25	51.04	44.90	50.58	50.58	11.21%	8,653,058
Apr 8, 2025	50.60	51.23	44.50	45.48	45.48	-5.66%	4,971,958
Apr 7, 2025	47.72	51.03	45.33	48.21	48.21	-3.96%	6,285,555
Apr 4, 2025	46.27	52.98	45.69	50.20	50.20	2.53%	7,405,528
Apr 3, 2025	52.39	52.61	45.88	48.96	48.96	-17.06%	10,488,525
Apr 2, 2025	56.80	59.65	56.77	59.03	59.03	2.68%	1,987,497
Apr 1, 2025	57.08	57.85	56.10	57.49	57.49	1.25%	2,033,978
Mar 31, 2025	55.73	56.87	55.26	56.78	56.78	-0.40%	2,007,876
Mar 28, 2025	57.00	57.97	56.43	57.01	57.01	-1.37%	2,024,551
Mar 27, 2025	56.92	58.74	56.20	57.80	57.80	0.78%	1,593,234
Mar 26, 2025	57.56	57.84	56.46	57.35	57.35	-	1,545,744
Mar 25, 2025	58.24	58.46	56.91	57.35	57.35	-1.71%	1,782,762
Mar 24, 2025	57.00	58.53	56.59	58.35	58.35	4.05%	2,093,485
Mar 21, 2025	55.00	56.73	54.00	56.08	56.08	-0.51%	2,545,281
Mar 20, 2025	57.02	57.65	56.35	56.37	56.37	-1.91%	1,548,646
Mar 19, 2025	57.12	57.76	56.69	57.47	57.47	0.67%	1,498,318
Mar 18, 2025	57.30	57.45	56.51	57.09	57.09	-0.59%	1,415,669
Mar 17, 2025	56.75	57.55	56.12	57.43	57.43	1.63%	1,955,922
Mar 14, 2025	56.87	56.98	55.24	56.51	56.51	0.96%	2,754,428
Mar 13, 2025	56.33	56.67	54.50	55.97	55.97	-0.76%	2,460,905
Mar 12, 2025	56.91	57.46	55.85	56.40	56.40	1.33%	2,364,454
Mar 11, 2025	54.98	56.32	54.58	55.66	55.66	1.24%	2,841,506
Mar 10, 2025	58.13	58.13	53.79	54.98	54.98	-6.80%	4,652,319
Mar 7, 2025	57.96	59.09	55.94	58.99	58.99	-0.05%	3,942,921
Mar 6, 2025	58.38	60.32	58.38	59.02	59.02	-0.54%	2,076,120
Mar 5, 2025	58.18	59.55	57.74	59.34	59.34	2.74%	1,982,322
Mar 4, 2025	57.83	58.89	56.10	57.76	57.76	-1.25%	2,493,681
Mar 3, 2025	61.53	61.61	58.10	58.49	58.49	-4.10%	2,574,481