Skechers U.S.A., Inc. Common Stock (SKX)
78.24
0.00 (0.00%)
Skechers USA is a footwear company that designs, develops, and markets a wide range of shoes for men, women, and children
Renowned for its innovative designs, the brand offers various lifestyle and athletic footwear options, catering to consumers seeking both comfort and style. In addition to footwear, Skechers also provides accessories and apparel, promoting a lifestyle brand that emphasizes health, fitness, and casual wear. With a global presence, the company operates retail stores, e-commerce platforms, and works with various distributors to reach customers worldwide.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 76.88 | 78.85 | 76.88 | 78.24 | 1,874,978 | 78.24 |
| 1/29/2025 | 77.06 | 77.84 | 76.43 | 76.73 | 1,983,844 | 76.73 |
| 1/28/2025 | 75.34 | 76.90 | 75.15 | 76.78 | 1,643,472 | 76.78 |
| 1/27/2025 | 75.48 | 75.67 | 74.21 | 75.04 | 1,881,611 | 75.04 |
| 1/24/2025 | 75.42 | 76.67 | 75.19 | 75.94 | 1,955,090 | 75.94 |
| 1/23/2025 | 72.99 | 76.06 | 72.25 | 75.61 | 2,382,876 | 75.61 |
| 1/22/2025 | 73.85 | 73.90 | 72.83 | 73.46 | 1,346,637 | 73.46 |
| 1/21/2025 | 70.81 | 73.82 | 70.57 | 73.79 | 2,474,723 | 73.79 |
| 1/17/2025 | 69.84 | 70.88 | 69.28 | 69.96 | 1,755,508 | 69.96 |
| 1/16/2025 | 69.80 | 70.12 | 68.68 | 69.34 | 1,264,069 | 69.34 |
| 1/15/2025 | 72.49 | 72.90 | 69.51 | 69.57 | 1,507,571 | 69.57 |
| 1/14/2025 | 72.00 | 73.20 | 70.84 | 71.30 | 2,174,046 | 71.30 |
| 1/13/2025 | 69.43 | 71.17 | 68.69 | 70.93 | 1,998,561 | 70.93 |
| 1/10/2025 | 68.57 | 70.57 | 68.50 | 70.09 | 1,301,876 | 70.09 |
| 1/08/2025 | 69.67 | 69.67 | 68.29 | 69.31 | 1,484,576 | 69.31 |
| 1/07/2025 | 70.70 | 71.16 | 69.38 | 69.90 | 1,224,584 | 69.90 |
| 1/06/2025 | 69.49 | 71.11 | 69.13 | 70.05 | 1,539,711 | 70.05 |
| 1/03/2025 | 68.63 | 70.63 | 68.29 | 69.09 | 1,427,795 | 69.09 |
| 1/02/2025 | 67.43 | 68.57 | 67.29 | 67.29 | 1,538,955 | 67.29 |
| 12/31/2024 | 67.72 | 0.00 | 67.72 | 67.24 | 0 | 67.24 |
| 12/30/2024 | 66.72 | 67.98 | 66.22 | 67.72 | 1,122,603 | 67.72 |
| 12/27/2024 | 67.61 | 68.36 | 67.13 | 67.61 | 811,517 | 67.61 |
| 12/26/2024 | 67.73 | 68.30 | 67.56 | 67.92 | 963,146 | 67.92 |
| 12/24/2024 | 67.46 | 67.78 | 66.77 | 67.73 | 371,047 | 67.73 |
| 12/23/2024 | 67.06 | 68.60 | 66.72 | 67.26 | 1,063,880 | 67.26 |
| 12/20/2024 | 65.70 | 68.25 | 65.54 | 67.65 | 7,879,443 | 67.65 |
| 12/19/2024 | 66.61 | 66.93 | 65.58 | 66.17 | 1,133,294 | 66.17 |
| 12/18/2024 | 68.33 | 68.55 | 66.04 | 66.06 | 1,440,200 | 66.06 |
| 12/17/2024 | 68.43 | 69.46 | 68.19 | 68.29 | 1,795,052 | 68.29 |
| 12/16/2024 | 70.26 | 71.13 | 68.14 | 68.23 | 2,077,280 | 68.23 |
| 12/13/2024 | 70.22 | 70.69 | 69.88 | 70.35 | 1,067,942 | 70.35 |
| 12/12/2024 | 70.78 | 71.14 | 69.88 | 70.10 | 1,519,717 | 70.10 |
| 12/11/2024 | 70.47 | 71.22 | 69.91 | 71.01 | 1,335,239 | 71.01 |
| 12/10/2024 | 70.74 | 71.63 | 70.11 | 70.39 | 1,867,987 | 70.39 |
| 12/09/2024 | 72.00 | 72.79 | 71.57 | 72.00 | 2,400,697 | 72.00 |
| 12/06/2024 | 71.03 | 71.92 | 70.45 | 71.05 | 2,709,781 | 71.05 |
| 12/05/2024 | 70.42 | 71.77 | 70.11 | 70.29 | 1,788,350 | 70.29 |
| 12/04/2024 | 68.84 | 70.68 | 68.73 | 70.65 | 2,362,604 | 70.65 |
| 12/03/2024 | 68.34 | 69.71 | 68.00 | 69.17 | 3,228,356 | 69.17 |
| 12/02/2024 | 64.29 | 66.54 | 64.05 | 65.65 | 3,081,212 | 65.65 |
| 11/29/2024 | 63.39 | 64.28 | 63.08 | 63.82 | 1,007,264 | 63.82 |
| 11/27/2024 | 62.82 | 64.20 | 62.82 | 63.71 | 1,419,321 | 63.71 |
| 11/26/2024 | 62.81 | 63.34 | 62.67 | 62.96 | 1,334,757 | 62.96 |
| 11/25/2024 | 62.79 | 63.91 | 62.79 | 63.48 | 1,794,087 | 63.48 |
| 11/22/2024 | 61.37 | 62.40 | 61.21 | 61.69 | 1,699,102 | 61.69 |
| 11/21/2024 | 59.67 | 61.11 | 59.40 | 61.01 | 1,320,970 | 61.01 |
| 11/20/2024 | 60.47 | 60.84 | 59.48 | 59.77 | 1,649,366 | 59.77 |
| 11/19/2024 | 60.18 | 60.80 | 59.59 | 60.61 | 1,896,006 | 60.61 |
| 11/18/2024 | 60.89 | 61.48 | 60.44 | 60.77 | 1,576,862 | 60.77 |
| 11/15/2024 | 61.48 | 61.77 | 60.44 | 60.70 | 1,004,261 | 60.70 |
| 11/14/2024 | 61.25 | 62.25 | 61.25 | 61.57 | 1,482,533 | 61.57 |
| 11/13/2024 | 61.30 | 62.10 | 60.93 | 61.09 | 1,493,189 | 61.09 |
| 11/12/2024 | 60.99 | 61.72 | 60.12 | 60.76 | 1,602,132 | 60.76 |
| 11/11/2024 | 62.71 | 62.90 | 60.80 | 61.01 | 1,995,291 | 61.01 |
| 11/08/2024 | 62.91 | 63.64 | 62.21 | 62.29 | 1,850,936 | 62.29 |
| 11/07/2024 | 62.51 | 64.10 | 62.34 | 63.69 | 2,177,967 | 63.69 |
| 11/06/2024 | 63.26 | 63.69 | 60.31 | 61.66 | 3,263,191 | 61.66 |
| 11/05/2024 | 61.90 | 63.11 | 61.51 | 63.06 | 1,331,672 | 63.06 |
| 11/04/2024 | 62.62 | 63.53 | 61.95 | 61.98 | 2,642,408 | 61.98 |
| 11/01/2024 | 61.62 | 62.83 | 61.60 | 62.60 | 1,988,992 | 62.60 |
| 10/31/2024 | 61.60 | 62.16 | 60.81 | 61.46 | 2,059,059 | 61.46 |