61.98
price down icon0.99%   -0.62
after-market After Hours: 62.90 0.92 +1.48%
loading

Skechers U S A Inc Stock (SKX) Price History

The historical daily chart and data for Skechers U S A Inc stock (SKX), show that the latest closing stock price as of November 04, 2024, is $61.98.
  • Skechers U S A Inc all-time high stock price is $75.09, occurred on June 12, 2024.
  • The lowest Skechers U S A Inc stock price recorded was $8.82 on February 05, 2014. Since then, Skechers U S A Inc's stock price has risen over 602.72% to $61.98 now.
  • The 52-week high stock price for SKX is $75.09, representing a 21.15% increase from the current share price, occurred on June 12, 2024.
  • The 52-week low stock price for SKX is $47.98, indicating a -22.59% decrease from the current share price, occurred on November 06, 2023.
  • The closing price of Skechers U S A Inc (SKX) stock in the beginning of 2023 was $44.44. The stock closed the year at $41.95, a loss of over -5.60% for the year.
The table below shows more information about SKX historical price data:
Date High Low High - Low Volume % Change
Nov 04, 2024 $63.53 $61.95 $1.58 2,456,216.0 -0.99%
Nov 01, 2024 $62.83 $61.60 $1.23 1,949,122.0 +1.85%
Oct 31, 2024 $62.16 $60.81 $1.35 2,016,753.0 -0.18%
Oct 30, 2024 $61.73 $61.05 $0.685 2,496,537.0 +0.15%
Oct 29, 2024 $61.92 $60.81 $1.11 2,169,342.0 -0.61%
Oct 28, 2024 $62.58 $60.06 $2.52 3,883,573.0 +4.48%
Oct 25, 2024 $65.02 $59.03 $5.99 6,588,986.0 -3.93%
Oct 24, 2024 $62.66 $61.20 $1.46 3,227,193.0 -0.06%
Oct 23, 2024 $62.39 $60.91 $1.48 2,434,831.0 -1.39%
Oct 22, 2024 $62.57 $61.77 $0.80 2,383,423.0 +0.29%
Oct 21, 2024 $62.91 $61.98 $0.93 1,809,328.0 -1.19%
Oct 18, 2024 $63.12 $61.91 $1.21 1,939,060.0 +1.79%
Oct 17, 2024 $63.32 $61.80 $1.52 2,595,544.0 -1.13%
Oct 16, 2024 $63.65 $62.51 $1.14 2,482,969.0 -0.73%
Oct 15, 2024 $65.80 $63.11 $2.69 2,797,451.0 -2.98%
Oct 14, 2024 $66.74 $64.77 $1.97 2,278,022.0 -3.63%
Oct 11, 2024 $68.15 $66.85 $1.30 1,486,341.0 +0.73%
Oct 10, 2024 $67.16 $65.14 $2.02 1,575,051.0 +1.71%
Oct 09, 2024 $66.63 $65.24 $1.39 1,271,924.0 -0.09%
Oct 08, 2024 $66.50 $65.11 $1.39 1,379,409.0 -0.30%

Skechers U S A Inc Stock (SKX) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Skechers U S A Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SKX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Skechers U S A Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Skechers U S A Inc Stock (SKX) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $63.53 $61.60 $1.93 6,861,554.0 +0.85%
Oct, 2024 $68.61 $59.03 $9.58 52,730,349.0 -8.16%
Sep, 2024 $69.69 $59.39 $10.30 47,193,840.0 -2.28%
Aug, 2024 $70.91 $56.71 $14.20 35,647,226.0 +5.14%
Jul, 2024 $69.64 $63.00 $6.64 45,792,253.0 -5.77%
Jun, 2024 $75.09 $66.70 $8.39 37,257,855.0 -3.22%
May, 2024 $71.52 $65.06 $6.46 28,720,956.0 +8.13%
Apr, 2024 $69.07 $55.67 $13.40 45,216,188.0 +7.82%
Mar, 2024 $62.85 $59.16 $3.69 27,638,433.0 -0.89%
Feb, 2024 $64.00 $56.58 $7.42 43,180,220.0 -1.01%
Jan, 2024 $65.17 $60.16 $5.01 27,143,118.0 +0.16%

Skechers U S A Inc Stock (SKX) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $63.99 $58.17 $5.82 31,469,278.0 +5.82%
Nov, 2023 $59.19 $46.06 $13.13 38,899,212.0 +22.17%
Oct, 2023 $50.99 $45.58 $5.41 44,789,119.0 -1.49%
Sep, 2023 $51.63 $46.00 $5.63 39,186,383.0 -2.70%
Aug, 2023 $56.47 $47.90 $8.57 37,751,807.0 -9.48%
Jul, 2023 $56.53 $50.78 $5.75 40,523,338.0 +5.55%
Jun, 2023 $54.69 $49.78 $4.91 38,401,553.0 +2.51%
May, 2023 $54.77 $50.34 $4.43 40,741,565.0 -3.42%
Apr, 2023 $53.39 $45.63 $7.76 39,064,635.0 +11.93%
Mar, 2023 $47.70 $41.56 $6.14 34,214,014.0 +6.76%
Feb, 2023 $49.56 $43.22 $6.34 38,069,059.0 -7.56%
Jan, 2023 $49.40 $41.54 $7.86 35,736,997.0 +14.78%

Skechers U S A Inc Stock (SKX) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $44.34 $40.25 $4.09 25,818,454.0 -0.52%
Nov, 2022 $42.29 $33.77 $8.52 33,819,249.0 +22.48%
Oct, 2022 $36.96 $31.91 $5.05 46,322,449.0 +8.54%
Sep, 2022 $39.40 $31.28 $8.12 31,895,234.0 -16.08%
Aug, 2022 $41.62 $37.26 $4.36 25,339,423.0 -0.42%
Jul, 2022 $38.80 $33.51 $5.29 33,130,801.0 +6.69%
Jun, 2022 $42.83 $34.65 $8.18 25,409,386.0 -9.70%
May, 2022 $40.16 $34.05 $6.11 25,492,085.0 +2.87%
Apr, 2022 $42.41 $37.18 $5.23 28,758,714.0 -6.04%
Mar, 2022 $45.88 $33.50 $12.38 42,358,861.0 -11.35%
Feb, 2022 $49.89 $41.53 $8.36 31,160,127.0 +9.48%
Jan, 2022 $46.99 $39.30 $7.69 26,969,416.0 -3.23%
$46.14
price up icon 0.65%
$106.29
price up icon 0.08%
$46.30
price down icon 0.43%
$44.89
price up icon 0.31%
footwear_accessories WWW
$15.58
price up icon 1.43%
Cap:     |  Volume (24h):