Skechers USA Inc (SKX) Historical Stock Data
61.69 ↑0.68 (1.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SKX is down -0.45% a day on average. There have been 12 days where Skechers USA Inc closed green and 18 days where SKX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 61.37 | 61.69 | ↑$0.32 (0.52%) | 61.21 | 62.40 | 1.70M |
| 2024-11-21 | 59.67 | 61.01 | ↑$1.34 (2.25%) | 59.40 | 61.11 | 1.32M |
| 2024-11-20 | 60.47 | 59.77 | ↓$0.70 (-1.16%) | 59.48 | 60.84 | 1.65M |
| 2024-11-19 | 60.18 | 60.61 | ↑$0.43 (0.71%) | 59.60 | 60.80 | 1.90M |
| 2024-11-18 | 60.89 | 60.77 | ↓$0.12 (-0.20%) | 60.44 | 61.48 | 1.58M |
| 2024-11-15 | 61.48 | 60.70 | ↓$0.78 (-1.27%) | 60.44 | 61.77 | 1M |
| 2024-11-14 | 61.25 | 61.57 | ↑$0.32 (0.52%) | 61.25 | 62.25 | 1.48M |
| 2024-11-13 | 61.30 | 61.09 | ↓$0.21 (-0.34%) | 60.93 | 62.10 | 1.49M |
| 2024-11-12 | 60.99 | 60.76 | ↓$0.23 (-0.38%) | 60.12 | 61.72 | 1.60M |
| 2024-11-11 | 62.71 | 61.01 | ↓$1.70 (-2.71%) | 60.80 | 62.90 | 2M |
| 2024-11-08 | 62.91 | 62.29 | ↓$0.62 (-0.99%) | 62.21 | 63.64 | 1.85M |
| 2024-11-07 | 62.51 | 63.69 | ↑$1.18 (1.89%) | 62.35 | 64.10 | 2.18M |
| 2024-11-06 | 63.26 | 61.66 | ↓$1.60 (-2.53%) | 60.31 | 63.69 | 3.26M |
| 2024-11-05 | 61.90 | 63.06 | ↑$1.16 (1.87%) | 61.51 | 63.11 | 1.33M |
| 2024-11-04 | 62.62 | 61.98 | ↓$0.64 (-1.02%) | 61.95 | 63.54 | 2.64M |
| 2024-11-01 | 61.62 | 62.60 | ↑$0.98 (1.59%) | 61.61 | 62.83 | 1.99M |
| 2024-10-31 | 61.60 | 61.46 | ↓$0.14 (-0.23%) | 60.81 | 62.16 | 2.06M |
| 2024-10-30 | 61.05 | 61.57 | ↑$0.52 (0.85%) | 61.05 | 61.74 | 2.53M |
| 2024-10-29 | 61.11 | 61.48 | ↑$0.37 (0.61%) | 60.81 | 61.92 | 2.20M |
| 2024-10-28 | 60.32 | 61.86 | ↑$1.54 (2.55%) | 60.06 | 62.58 | 3.92M |
| 2024-10-25 | 64.73 | 59.21 | ↓$5.52 (-8.53%) | 59.03 | 65.02 | 6.65M |
| 2024-10-24 | 62.44 | 61.63 | ↓$0.81 (-1.30%) | 61.20 | 62.67 | 3.38M |
| 2024-10-23 | 62.17 | 61.67 | ↓$0.50 (-0.80%) | 60.91 | 62.39 | 2.50M |
| 2024-10-22 | 62.00 | 62.54 | ↑$0.54 (0.87%) | 61.77 | 62.57 | 2.48M |
| 2024-10-21 | 62.83 | 62.36 | ↓$0.47 (-0.75%) | 61.98 | 62.91 | 1.86M |
| 2024-10-18 | 62.48 | 63.11 | ↑$0.63 (1.01%) | 61.91 | 63.12 | 2.04M |
| 2024-10-17 | 63.08 | 62.00 | ↓$1.08 (-1.71%) | 61.80 | 63.32 | 2.61M |
| 2024-10-16 | 63.58 | 62.71 | ↓$0.87 (-1.37%) | 62.51 | 63.65 | 2.50M |
| 2024-10-15 | 64.47 | 63.17 | ↓$1.30 (-2.02%) | 63.11 | 65.80 | 2.80M |
| 2024-10-14 | 66.11 | 65.11 | ↓$1.00 (-1.51%) | 64.77 | 66.74 | 2.41M |
Create an account or log in to view more rows.
$SKX my hands are made out of diamonds
$SKX holding and buying these dips is so easy.
$SKX LFFGG
$SKX I don't know shit
but I know I'm holdin till I at least triple up
$SKX Many many bears
$SKX Any red I see I shall buy
$SKX I love this stonk!
$SKX Burn burn burn
$SKX i need more
$SKX I'm not afraid.
I'm long
And I'm strong..........