Skechers USA (SKX)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -0.411002213089 | 63.26 | 63.39 | 62.99 | 2597952 | 63.25998362 | CS |
| 4 | 0.5 | 0.8 | 62.5 | 63.39 | 62.41 | 4911066 | 62.85874333 | CS |
| 12 | 15.97 | 33.9570486923 | 47.03 | 63.39 | 45.21 | 7706610 | 60.7066989 | CS |
| 26 | -6.43 | -9.26112631427 | 69.43 | 78.85 | 44.5 | 5158841 | 60.3115202 | CS |
| 52 | -4.45 | -6.59747961453 | 67.45 | 78.85 | 44.5 | 3553076 | 61.61310252 | CS |
| 156 | 26.62 | 73.1720725673 | 36.38 | 78.85 | 31.28 | 2337481 | 56.30166925 | CS |
| 260 | 34.03 | 117.466344494 | 28.97 | 78.85 | 27.52 | 1985219 | 51.59427038 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752187200 | 63.15 | -0.06 | -0.09 | 63.25 | 63.32 | 63.12 | 1857032 |
| 1752100800 | 63.21 | -0.09 | -0.14 | 63.3 | 63.36 | 63.07 | 3372669 |
| 1752014400 | 63.3 | -0.06 | -0.09 | 63.35 | 63.35 | 63.2 | 2391230 |
| 1751928000 | 63.36 | 0.06 | 0.09 | 63.26 | 63.39 | 63.175 | 2770876 |
| 1751576640 | 63.3 | 0.05 | 0.08 | 63.12 | 63.36 | 63.11 | 2074270 |
| 1751496000 | 63.25 | 0.13 | 0.21 | 63.12 | 63.31 | 62.94 | 6994410 |
| 1751409600 | 63.12 | 0.02 | 0.03 | 63.12 | 63.13 | 62.95 | 8798232 |
| 1751323200 | 63.1 | 0.02 | 0.03 | 63.08 | 63.21 | 63.065 | 3727263 |
| 1751064000 | 63.08 | 0.25 | 0.40 | 62.86 | 63.09 | 62.85 | 7853238 |
| 1750977600 | 62.83 | 0 | 0.00 | 62.85 | 62.87 | 62.71 | 2205424 |
| 1750891200 | 62.83 | 0.06 | 0.10 | 62.75 | 62.88 | 62.71 | 4654478 |
| 1750804800 | 62.77 | 0.1 | 0.16 | 62.73 | 62.805 | 62.6 | 7585210 |
| 1750718400 | 62.67 | 0.17 | 0.27 | 62.5 | 62.7 | 62.47 | 5073933 |
| 1750459200 | 62.5 | 0.06 | 0.10 | 62.47 | 62.65 | 62.42 | 6350119 |
| 1750286400 | 62.44 | -0.02 | -0.03 | 62.47 | 62.53 | 62.41 | 4930079 |
| 1750200000 | 62.46 | -0.07 | -0.11 | 62.51 | 62.6 | 62.46 | 5046844 |
| 1750113600 | 62.53 | 0.06 | 0.10 | 62.61 | 62.65 | 62.46 | 6140030 |
| 1749854400 | 62.47 | -0.23 | -0.37 | 62.5 | 62.68 | 62.44 | 6573844 |
| 1749768000 | 62.7 | 0.12 | 0.19 | 62.52 | 62.72 | 62.5 | 5820849 |
| 1749681600 | 62.58 | 0 | 0.00 | 62.81 | 62.81 | 62.51 | 4839399 |
| 1749595200 | 62.58 | 0.47 | 0.76 | 62.38 | 62.65 | 62.38 | 5775456 |
| 1749508800 | 62.11 | 0.02 | 0.03 | 62.22 | 62.24 | 62.07 | 3697389 |
| 1749249600 | 62.09 | -0.05 | -0.08 | 62.22 | 62.25 | 62.0775 | 4384673 |
| 1749163200 | 62.14 | -0.01 | -0.02 | 62.18 | 62.26 | 62.075 | 5333831 |
| 1749076800 | 62.15 | 0.15 | 0.24 | 62.04 | 62.17 | 62.01 | 4611546 |
| 1748990400 | 62 | -0.01 | -0.02 | 62 | 62.05 | 61.97 | 5478103 |
| 1748904000 | 62.01 | -0.03 | -0.05 | 62.03 | 62.06 | 61.95 | 4854224 |
| 1748644800 | 62.04 | 0.01 | 0.02 | 62.06 | 62.1 | 62 | 6572125 |
| 1748558400 | 62.03 | 0.05 | 0.08 | 62.05 | 62.13 | 61.98 | 8140601 |
| 1748472000 | 61.98 | -0.05 | -0.08 | 62 | 62.04 | 61.95 | 5357788 |
| 1748385600 | 62.03 | 0.16 | 0.26 | 61.96 | 62.095 | 61.95 | 8533604 |
| 1748040000 | 61.87 | -0.18 | -0.29 | 62 | 62.055 | 61.86 | 7387455 |
| 1747953600 | 62.05 | 0.03 | 0.05 | 62.07 | 62.15 | 62 | 5810549 |
| 1747867200 | 62.02 | -0.04 | -0.06 | 62 | 62.12 | 61.99 | 9445246 |
| 1747780800 | 62.06 | 0.11 | 0.18 | 62.05 | 62.155 | 61.965 | 8121767 |
| 1747694400 | 61.95 | -0.15 | -0.24 | 62 | 62.09 | 61.92 | 4772010 |
| 1747435200 | 62.1 | 0.01 | 0.02 | 62.08 | 62.14 | 62.01 | 4342662 |
| 1747348800 | 62.09 | -0.08 | -0.13 | 62.1 | 62.16 | 61.97 | 8583994 |
| 1747262400 | 62.17 | -0.08 | -0.13 | 62.23 | 62.36 | 62.11 | 4145427 |
| 1747176000 | 62.25 | -0.25 | -0.40 | 62.5 | 62.5 | 62.11 | 5324500 |
| 1747089600 | 62.5 | 1.01 | 1.64 | 61.9 | 62.5 | 61.87 | 12872477 |
| 1746830400 | 61.49 | 0.03 | 0.05 | 61.52 | 61.57 | 61.47 | 6087343 |
| 1746744000 | 61.46 | -0.02 | -0.03 | 61.5 | 61.7 | 61.45 | 15372615 |
| 1746657600 | 61.48 | 0.12 | 0.20 | 61.43 | 61.64 | 61.39 | 21977998 |
| 1746571200 | 61.36 | -0.03 | -0.05 | 61.42 | 61.545 | 61.36 | 37744505 |
| 1746484800 | 61.39 | 12.02 | 24.35 | 61.785 | 61.94 | 61.36 | 76086550 |
| 1746225600 | 49.37 | 1.64 | 3.44 | 48.92 | 49.85 | 48.22 | 3605051 |
| 1746139200 | 47.73 | -0.29 | -0.60 | 48.22 | 48.75 | 47.69 | 2574816 |
| 1746052800 | 48.02 | -0.66 | -1.36 | 47.76 | 48.09 | 46.735 | 3620801 |
| 1745966400 | 48.68 | 0.57 | 1.18 | 47.98 | 49.22 | 47.63 | 4584371 |
| 1745880000 | 48.11 | 0.32 | 0.67 | 48.55 | 49.87 | 47.91 | 3901804 |
| 1745620800 | 47.79 | -2.7 | -5.35 | 48.26 | 49.29 | 46.69 | 6381824 |
| 1745534400 | 50.49 | 1.61 | 3.29 | 49.21 | 51.1 | 48.82 | 5236612 |
| 1745448000 | 48.88 | 0.85 | 1.77 | 50.19 | 51.63 | 48.69 | 4990684 |
| 1745361600 | 48.03 | 1.25 | 2.67 | 47 | 48.85 | 47 | 3847795 |
| 1745275200 | 46.78 | -0.85 | -1.78 | 47.03 | 47.265 | 45.21 | 2952513 |
| 1744929600 | 47.63 | 0.92 | 1.97 | 47.04 | 47.74 | 46.66 | 3580431 |
| 1744843200 | 46.71 | -1.07 | -2.24 | 47.65 | 48.23 | 46.16 | 3162674 |
| 1744756800 | 47.78 | -1.36 | -2.77 | 49.49 | 49.94 | 47.35 | 2991286 |
| 1744670400 | 49.14 | -0.33 | -0.67 | 50.68 | 50.83 | 48.37 | 3388549 |
| 1744411200 | 49.47 | 0.12 | 0.24 | 48.75 | 49.63 | 47.65 | 3706179 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
