Skechers USA (SKX)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.15 | -6.20885697187 | 66.84 | 69.695 | 59.39 | 2932610 | 63.89624036 | CS |
| 4 | -5.31 | -7.80882352941 | 68 | 70.9118 | 59.39 | 1818110 | 66.0105807 | CS |
| 12 | -4.31 | -6.4328358209 | 67 | 70.9118 | 56.71 | 1915479 | 65.10114124 | CS |
| 26 | 2.39 | 3.96351575456 | 60.3 | 75.09 | 55.67 | 1808899 | 65.48654137 | CS |
| 52 | 14.71 | 30.6586077532 | 47.98 | 75.09 | 45.58 | 1784408 | 60.7959751 | CS |
| 156 | 18.53 | 41.9610507246 | 44.16 | 75.09 | 31.28 | 1669865 | 49.92087854 | CS |
| 260 | 26.99 | 75.6022408964 | 35.7 | 75.09 | 17.06 | 1664925 | 44.45923242 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 63.01 | 1.45 | 2.36 | 62.29 | 64.105 | 62.085 | 8190019 |
| 1726785600 | 61.56 | -6.55 | -9.62 | 69.58 | 69.695 | 59.39 | 9178610 |
| 1726699200 | 68.11 | 0.17 | 0.25 | 68.25 | 69.65 | 67.67 | 1317184 |
| 1726612800 | 67.94 | 0.08 | 0.12 | 68.44 | 69.08 | 67.76 | 1130745 |
| 1726526400 | 67.86 | 0.56 | 0.83 | 67.5 | 68.14 | 67.04 | 1667075 |
| 1726267200 | 67.3 | 0.95 | 1.43 | 66.84 | 67.85 | 66.5 | 1458964 |
| 1726180800 | 66.349999 | 0.73 | 1.11 | 65.78 | 66.53 | 65.22 | 1140265 |
| 1726094400 | 65.62 | 0.76 | 1.17 | 64.879999 | 65.64 | 63.765 | 1137363 |
| 1726008000 | 64.86 | -1.16 | -1.76 | 65.83 | 66.06 | 63.93 | 1864027 |
| 1725921600 | 66.019999 | -0.06 | -0.09 | 66.14 | 67.15 | 65.944999 | 1586081 |
| 1725662400 | 66.08 | -1.29 | -1.91 | 67.16 | 67.84 | 65.79 | 1350421 |
| 1725576000 | 67.37 | -0.02 | -0.03 | 67.54 | 68.08 | 66.989999 | 1237637 |
| 1725489600 | 67.39 | 0.36 | 0.54 | 66.5 | 67.55 | 65.379999 | 1490911 |
| 1725403200 | 67.03 | -1.45 | -2.12 | 68.04 | 69.15 | 66.62 | 1636815 |
| 1725057600 | 68.48 | -0.01 | -0.01 | 68.8 | 68.8 | 67.08 | 1642309 |
| 1724971200 | 68.49 | 0.02 | 0.03 | 68.63 | 69.35 | 67.91 | 1035802 |
| 1724884800 | 68.47 | -1.52 | -2.17 | 69.18 | 69.56 | 68.12 | 1409944 |
| 1724798400 | 69.99 | -0.16 | -0.23 | 69.8 | 70.36 | 69.18 | 1538708 |
| 1724712000 | 70.15 | 0.35 | 0.50 | 70 | 70.9118 | 69.95 | 1468880 |
| 1724452800 | 69.8 | 2.5 | 3.71 | 68 | 69.86 | 67.65 | 1432576 |
| 1724366400 | 67.3 | -0.38 | -0.56 | 67.74 | 68.085 | 67.24 | 1261762 |
| 1724280000 | 67.68 | 1.93 | 2.94 | 66.519999 | 67.755 | 66.5 | 1208755 |
| 1724193600 | 65.75 | -1.07 | -1.60 | 66.89 | 67.12 | 65.67 | 1428092 |
| 1724107200 | 66.819999 | 1.98 | 3.05 | 65.08 | 66.98 | 65.045 | 1532786 |
| 1723848000 | 64.84 | -0.15 | -0.23 | 64.709999 | 65.06 | 64.33 | 1233451 |
| 1723761600 | 64.989999 | 2.27 | 3.62 | 64 | 65.45 | 64 | 2039386 |
| 1723675200 | 62.72 | -0.89 | -1.40 | 63.8 | 64 | 62.56 | 1352993 |
| 1723588800 | 63.61 | 1.9 | 3.08 | 62.57 | 63.92 | 62.505 | 2352420 |
| 1723502400 | 61.71 | -0.74 | -1.18 | 62.7 | 62.795 | 61.15 | 1450391 |
| 1723243200 | 62.45 | 0.12 | 0.19 | 62.12 | 62.46 | 61.41 | 1183853 |
| 1723156800 | 62.33 | 2.63 | 4.41 | 60.7 | 62.33 | 60.315 | 1722592 |
| 1723070400 | 59.7 | -0.33 | -0.55 | 60.96 | 61.49 | 59.59 | 1723153 |
| 1722984000 | 60.03 | 0.57 | 0.96 | 59.71 | 61.11 | 59.43 | 2066114 |
| 1722897600 | 59.46 | 0.01 | 0.02 | 57.35 | 60.52 | 56.71 | 3144895 |
| 1722638400 | 59.45 | -3.82 | -6.04 | 61.29 | 61.54 | 59.42 | 2178924 |
| 1722552000 | 63.27 | -1.86 | -2.86 | 64.9 | 65.379999 | 62.45 | 1857080 |
| 1722465600 | 65.129999 | 0.73 | 1.13 | 65.11 | 65.879999 | 64.43 | 1456604 |
| 1722379200 | 64.4 | -0.52 | -0.80 | 65.09 | 65.59 | 64.0701 | 1767246 |
| 1722292800 | 64.92 | 0.2 | 0.31 | 65.25 | 65.25 | 63.85 | 2591263 |
| 1722033600 | 64.72 | 1.01 | 1.59 | 65.269999 | 65.9282 | 63.46 | 4597068 |
| 1721947200 | 63.71 | -0.31 | -0.48 | 64 | 64.78 | 63.03 | 3654554 |
| 1721860800 | 64.019999 | -1.08 | -1.66 | 64.9 | 65.405199 | 64.019999 | 1966141 |
| 1721774400 | 65.099999 | 0.89 | 1.39 | 65.25 | 66.11 | 64.9304 | 2621416 |
| 1721688000 | 64.209999 | 0.78 | 1.23 | 64.459999 | 64.5 | 63 | 3243979 |
| 1721428800 | 63.43 | -0.9 | -1.40 | 64.43 | 65.09 | 63.33 | 1914070 |
| 1721342400 | 64.33 | -0.95 | -1.46 | 65.5 | 66.48 | 64.001 | 2431632 |
| 1721256000 | 65.28 | -1.95 | -2.90 | 66.349999 | 67.86 | 65.2 | 2351766 |
| 1721169600 | 67.23 | 1.14 | 1.72 | 66.5 | 67.34 | 66.23 | 1653860 |
| 1721083200 | 66.09 | -2.07 | -3.04 | 67.99 | 68.275 | 65.894999 | 2110333 |
| 1720824000 | 68.16 | 0.26 | 0.38 | 68.43 | 68.86 | 68 | 2021134 |
| 1720737600 | 67.9 | 1.18 | 1.77 | 67.45 | 68.015 | 67.11 | 1227064 |
| 1720651200 | 66.72 | -0.61 | -0.91 | 67.39 | 67.55 | 65.696799 | 1486558 |
| 1720564800 | 67.33 | -0.41 | -0.61 | 67.72 | 68.36 | 67.29 | 1408128 |
| 1720478400 | 67.74 | 1.5 | 2.26 | 66.72 | 67.75 | 66.36 | 1841126 |
| 1720219200 | 66.239999 | -1.08 | -1.60 | 67.35 | 67.42 | 65.5775 | 2367283 |
| 1720040640 | 67.32 | 0.21 | 0.31 | 67.16 | 67.79 | 67.019999 | 707314 |
| 1719960000 | 67.11 | -0.42 | -0.62 | 67.53 | 67.595 | 66.61 | 1744603 |
| 1719873600 | 67.53 | -2.31 | -3.31 | 69.35 | 69.66 | 67.46 | 1808705 |
| 1719614400 | 69.84 | 0 | 0.00 | 69.84 | 69.84 | 69.84 | 0 |
| 1719528000 | 69.84 | -1.91 | -2.66 | 71.27 | 71.65 | 69.27 | 2355142 |
| 1719441600 | 71.75 | -1.06 | -1.46 | 72.65 | 72.99 | 71.59 | 1715269 |
| 1719355200 | 72.81 | -1.26 | -1.70 | 74.15 | 74.51 | 72.72 | 1568522 |
| 1719268800 | 74.07 | 1.45 | 2.00 | 72.91 | 74.19 | 72.67 | 1907053 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
