61.01
price up icon2.07%   1.24
after-market After Hours: 61.01
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 21, 2024, is $61.01.
  • 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 591.72% to $61.01 now.
  • The 52-week high stock price for SKX is $75.09, representing a 23.08% increase from the current share price, occurred on June 12, 2024.
  • The 52-week low stock price for SKX is $54.80, indicating a -10.18% decrease from the current share price, occurred on November 22, 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 21, 2024 $61.11 $59.40 $1.71 1,291,008.0 +2.07%
Nov 20, 2024 $60.84 $59.48 $1.36 1,580,220.0 -1.39%
Nov 19, 2024 $60.80 $59.59 $1.20 1,874,689.0 -0.26%
Nov 18, 2024 $61.48 $60.44 $1.04 1,562,427.0 +0.12%
Nov 15, 2024 $61.77 $60.44 $1.33 982,088.0 -1.41%
Nov 14, 2024 $62.25 $61.25 $1.00 1,458,358.0 +0.79%
Nov 13, 2024 $62.10 $60.93 $1.17 1,441,451.0 +0.54%
Nov 12, 2024 $61.72 $60.12 $1.60 1,593,343.0 -0.41%
Nov 11, 2024 $62.90 $60.80 $2.10 1,973,079.0 -2.05%
Nov 08, 2024 $63.64 $62.21 $1.43 1,760,220.0 -2.20%
Nov 07, 2024 $64.10 $62.34 $1.75 2,155,369.0 +3.29%
Nov 06, 2024 $63.69 $60.31 $3.38 3,152,954.0 -2.22%
Nov 05, 2024 $63.11 $61.51 $1.60 1,317,045.0 +1.74%
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%

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 $64.10 $59.40 $4.70 27,838,597.0 -0.73%
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%
$47.41
price up icon 2.55%
$101.81
price up icon 3.27%
$42.82
price up icon 2.96%
footwear_accessories WWW
$22.88
price up icon 3.25%
$36.03
price up icon 2.13%
Cap:     |  Volume (24h):