Get the Stockscreener App
65.41
11.20%
+6.59
After Hours:
65.56
0.15
+0.23%
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 April 26, 2024, is $65.41.
- Skechers U S A, Inc. all-time high stock price is $69.07, occurred on April 26, 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 641.61% to $65.41 now.
- The 52-week high stock price for SKX is $69.07, representing a 5.60% increase from the current share price, occurred on April 26, 2024.
- The 52-week low stock price for SKX is $45.58, indicating a -30.32% decrease from the current share price, occurred on October 27, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $69.07 | $65.03 | $4.04 | 7,716,304.0 | +11.20% |
| Apr 25, 2024 | $59.17 | $57.88 | $1.29 | 2,559,070.0 | -0.56% |
| Apr 24, 2024 | $60.39 | $58.93 | $1.46 | 2,064,355.0 | -0.82% |
| Apr 23, 2024 | $59.78 | $57.88 | $1.90 | 1,838,462.0 | +2.81% |
| Apr 22, 2024 | $58.17 | $56.76 | $1.41 | 2,024,970.0 | +2.84% |
| Apr 19, 2024 | $57.07 | $56.15 | $0.92 | 4,851,678.0 | -0.79% |
| Apr 18, 2024 | $57.46 | $56.39 | $1.07 | 1,185,571.0 | +0.60% |
| Apr 17, 2024 | $57.96 | $56.36 | $1.60 | 1,595,732.0 | -1.52% |
| Apr 16, 2024 | $57.42 | $55.67 | $1.75 | 2,388,777.0 | +1.61% |
| Apr 15, 2024 | $58.38 | $56.29 | $2.09 | 1,842,258.0 | +0.55% |
| Apr 12, 2024 | $56.84 | $55.88 | $0.955 | 1,176,400.0 | -1.66% |
| Apr 11, 2024 | $57.94 | $57.00 | $0.94 | 982,277.0 | -0.14% |
| Apr 10, 2024 | $57.67 | $56.60 | $1.07 | 1,773,238.0 | -1.63% |
| Apr 09, 2024 | $58.98 | $57.54 | $1.44 | 966,796.0 | -0.17% |
| Apr 08, 2024 | $58.83 | $58.09 | $0.74 | 910,477.0 | +0.43% |
| Apr 05, 2024 | $58.65 | $57.95 | $0.695 | 1,062,165.0 | -0.14% |
| Apr 04, 2024 | $59.73 | $57.72 | $2.02 | 1,116,016.0 | -0.77% |
| Apr 03, 2024 | $59.02 | $58.25 | $0.77 | 1,337,846.0 | -0.58% |
| Apr 02, 2024 | $60.04 | $58.02 | $2.02 | 2,084,330.0 | -4.00% |
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 |
|---|---|---|---|---|---|
| Apr, 2024 | $69.07 | $55.67 | $13.40 | 48,396,196.0 | +6.77% |
| 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% |
2.66%
Cap:
|
Volume (24h):