Skechers USA Inc (SKX) Historical Stock Data
61.49 ↑0.03 (0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SKX is up 0.26% a day on average. There have been 16 days where Skechers USA Inc closed green and 14 days where SKX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 61.52 | 61.49 | ↓$0.03 (-0.05%) | 61.47 | 61.57 | 5.86M |
| 2025-05-08 | 61.50 | 61.46 | ↓$0.04 (-0.07%) | 61.45 | 61.59 | 15.37M |
| 2025-05-07 | 61.43 | 61.48 | ↑$0.05 (0.08%) | 61.39 | 61.64 | 21.98M |
| 2025-05-06 | 61.42 | 61.36 | ↓$0.06 (-0.10%) | 61.36 | 61.55 | 36.73M |
| 2025-05-05 | 61.79 | 61.39 | ↓$0.39 (-0.64%) | 61.37 | 61.94 | 74.42M |
| 2025-05-02 | 48.92 | 49.37 | ↑$0.45 (0.92%) | 48.22 | 49.85 | 3.60M |
| 2025-05-01 | 48.22 | 47.73 | ↓$0.49 (-1.02%) | 47.70 | 48.75 | 2.57M |
| 2025-04-30 | 47.76 | 48.02 | ↑$0.26 (0.54%) | 46.74 | 48.09 | 3.11M |
| 2025-04-29 | 47.98 | 48.68 | ↑$0.70 (1.46%) | 47.63 | 49.22 | 4.58M |
| 2025-04-28 | 48.55 | 48.11 | ↓$0.44 (-0.91%) | 47.92 | 49.87 | 3.90M |
| 2025-04-25 | 48.26 | 47.79 | ↓$0.47 (-0.97%) | 46.69 | 49.29 | 6.38M |
| 2025-04-24 | 49.21 | 50.49 | ↑$1.28 (2.60%) | 48.82 | 51.10 | 5.11M |
| 2025-04-23 | 50.19 | 48.88 | ↓$1.31 (-2.61%) | 48.69 | 51.63 | 5.04M |
| 2025-04-22 | 47.00 | 48.03 | ↑$1.03 (2.19%) | 47.00 | 48.85 | 3.85M |
| 2025-04-21 | 47.03 | 46.78 | ↓$0.25 (-0.53%) | 45.22 | 47.27 | 2.95M |
| 2025-04-17 | 47.04 | 47.63 | ↑$0.59 (1.25%) | 46.66 | 47.74 | 3.58M |
| 2025-04-16 | 47.65 | 46.71 | ↓$0.94 (-1.97%) | 46.16 | 48.23 | 3.16M |
| 2025-04-15 | 49.17 | 47.78 | ↓$1.39 (-2.83%) | 47.35 | 49.94 | 2.99M |
| 2025-04-14 | 50.68 | 49.14 | ↓$1.54 (-3.04%) | 48.37 | 50.68 | 3.39M |
| 2025-04-11 | 48.75 | 49.47 | ↑$0.72 (1.48%) | 47.65 | 49.63 | 3.79M |
| 2025-04-10 | 48.93 | 49.35 | ↑$0.42 (0.86%) | 47.71 | 50.51 | 5.76M |
| 2025-04-09 | 45.25 | 50.58 | ↑$5.33 (11.78%) | 44.90 | 51.04 | 8.65M |
| 2025-04-08 | 50.60 | 45.48 | ↓$5.12 (-10.12%) | 44.50 | 51.23 | 4.97M |
| 2025-04-07 | 47.72 | 48.21 | ↑$0.49 (1.03%) | 45.33 | 51.03 | 6.29M |
| 2025-04-04 | 46.27 | 50.20 | ↑$3.93 (8.49%) | 45.69 | 52.98 | 7.41M |
| 2025-04-03 | 52.39 | 48.96 | ↓$3.43 (-6.55%) | 45.88 | 52.61 | 10.49M |
| 2025-04-02 | 56.80 | 59.03 | ↑$2.23 (3.93%) | 56.77 | 59.65 | 1.99M |
| 2025-04-01 | 57.08 | 57.49 | ↑$0.41 (0.72%) | 56.10 | 57.85 | 2.03M |
| 2025-03-31 | 55.73 | 56.78 | ↑$1.05 (1.88%) | 55.26 | 56.87 | 2.01M |
| 2025-03-28 | 57.00 | 57.01 | ↑$0.01 (0.02%) | 56.43 | 57.97 | 2.02M |
Create an account or log in to view more rows.
$SKX cant wait for next week
$SKX Holding Pattern
$SKX it's just a matter of time and patience...
$SKX Who’s still buying calls?
$SKX time will come
$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