Register for streaming realtime charts, analysis tools, and prices.
SKX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 58.01 | 1.60 | 2.84% | 56.76 | 58.17 | 56.76 | 2,044,869 |
| Apr 19 2024 | 56.41 | -0.45 | -0.79% | 56.71 | 57.07 | 56.15 | 4,954,335 |
| Apr 18 2024 | 56.86 | 0.34 | 0.60% | 56.70 | 57.46 | 56.39 | 1,203,643 |
| Apr 17 2024 | 56.52 | -0.87 | -1.52% | 57.96 | 57.96 | 56.36 | 1,622,629 |
| Apr 16 2024 | 57.39 | 0.91 | 1.61% | 56.01 | 57.42 | 55.67 | 2,400,721 |
| Apr 15 2024 | 56.48 | 0.31 | 0.55% | 57.21 | 58.38 | 56.29 | 1,842,363 |
| Apr 12 2024 | 56.17 | -0.95 | -1.66% | 56.56 | 56.84 | 55.885 | 1,176,407 |
| Apr 11 2024 | 57.12 | -0.08 | -0.14% | 57.52 | 57.94 | 57.00 | 988,991 |
| Apr 10 2024 | 57.20 | -0.95 | -1.63% | 56.925 | 57.67 | 56.71 | 1,747,029 |
| Apr 09 2024 | 58.15 | -0.10 | -0.17% | 58.71 | 58.98 | 57.54 | 966,801 |
| Apr 08 2024 | 58.25 | 0.25 | 0.43% | 58.30 | 58.83 | 58.09 | 1,341,929 |
| Apr 05 2024 | 58.00 | -0.08 | -0.14% | 58.13 | 58.65 | 57.955 | 1,050,590 |
| Apr 04 2024 | 58.08 | -0.45 | -0.77% | 59.04 | 59.735 | 57.72 | 1,116,042 |
| Apr 03 2024 | 58.53 | -0.34 | -0.58% | 58.89 | 59.02 | 58.25 | 1,337,960 |
| Apr 02 2024 | 58.87 | -2.45 | -4.00% | 59.39 | 59.52 | 58.02 | 2,026,826 |
| Apr 01 2024 | 61.32 | 0.06 | 0.10% | 61.85 | 61.85 | 60.59 | 1,203,181 |
| Mar 28 2024 | 61.26 | 0.40 | 0.66% | 61.00 | 61.4075 | 60.83 | 759,304 |
| Mar 27 2024 | 60.86 | 0.85 | 1.42% | 60.55 | 60.905 | 59.795 | 770,116 |
| Mar 26 2024 | 60.01 | 0.02 | 0.03% | 60.31 | 60.5275 | 59.90 | 1,252,403 |
| Mar 25 2024 | 59.99 | -0.84 | -1.38% | 60.86 | 61.155 | 59.95 | 1,115,532 |
| Mar 22 2024 | 60.83 | -0.71 | -1.15% | 60.90 | 61.29 | 60.25 | 1,187,007 |
| Mar 21 2024 | 61.54 | 0.53 | 0.87% | 61.25 | 61.82 | 61.04 | 839,596 |
| Mar 20 2024 | 61.01 | 0.47 | 0.78% | 60.30 | 61.02 | 60.08 | 1,223,588 |
| Mar 19 2024 | 60.54 | 0.36 | 0.60% | 60.00 | 60.73 | 59.70 | 1,014,212 |
| Mar 18 2024 | 60.18 | -0.73 | -1.20% | 60.87 | 61.46 | 60.05 | 1,219,761 |
| Mar 15 2024 | 60.91 | -0.51 | -0.83% | 61.16 | 61.78 | 60.70 | 2,895,864 |
| Mar 14 2024 | 61.42 | -0.78 | -1.25% | 62.52 | 62.72 | 60.86 | 905,846 |
| Mar 13 2024 | 62.20 | 0.95 | 1.55% | 61.25 | 62.325 | 61.20 | 1,451,563 |
| Mar 12 2024 | 61.25 | 0.99 | 1.64% | 60.35 | 61.54 | 60.01 | 1,453,706 |
| Mar 11 2024 | 60.26 | 0.21 | 0.35% | 59.83 | 60.75 | 59.16 | 1,703,172 |
| Mar 08 2024 | 60.05 | -1.09 | -1.78% | 61.03 | 61.53 | 59.93 | 2,121,969 |
| Mar 07 2024 | 61.14 | 0.33 | 0.54% | 61.07 | 61.2475 | 60.51 | 1,415,730 |
| Mar 06 2024 | 60.81 | 0.17 | 0.28% | 61.29 | 61.37 | 59.54 | 1,333,392 |
| Mar 05 2024 | 60.64 | 0.20 | 0.33% | 59.85 | 61.35 | 59.33 | 1,496,146 |
| Mar 04 2024 | 60.44 | -1.89 | -3.03% | 62.55 | 62.69 | 60.11 | 2,187,539 |
| Mar 01 2024 | 62.33 | 0.52 | 0.84% | 61.96 | 62.85 | 61.42 | 1,354,396 |
| Feb 29 2024 | 61.81 | 0.09 | 0.15% | 62.18 | 62.71 | 61.50 | 1,783,084 |
| Feb 28 2024 | 61.72 | 0.82 | 1.35% | 60.50 | 62.19 | 60.40 | 1,257,455 |
| Feb 27 2024 | 60.90 | 0.40 | 0.66% | 60.67 | 60.97 | 60.28 | 1,477,748 |
| Feb 26 2024 | 60.50 | 0.30 | 0.50% | 60.20 | 61.03 | 60.1425 | 992,892 |
| Feb 23 2024 | 60.20 | 0.82 | 1.38% | 59.72 | 60.38 | 59.47 | 988,708 |
| Feb 22 2024 | 59.38 | 0.61 | 1.04% | 59.23 | 59.95 | 59.08 | 1,154,667 |
| Feb 21 2024 | 58.77 | 0.64 | 1.10% | 57.91 | 59.0299 | 57.83 | 1,177,366 |
| Feb 20 2024 | 58.13 | -1.53 | -2.56% | 59.20 | 59.48 | 57.69 | 1,704,960 |
| Feb 16 2024 | 59.66 | -0.67 | -1.11% | 60.06 | 60.20 | 59.17 | 1,172,731 |
| Feb 15 2024 | 60.33 | 0.70 | 1.17% | 60.52 | 60.97 | 60.04 | 1,598,061 |
| Feb 14 2024 | 59.63 | 0.57 | 0.97% | 59.65 | 59.91 | 58.68 | 1,926,066 |
| Feb 13 2024 | 59.06 | -0.28 | -0.47% | 58.4132 | 59.08 | 57.705 | 1,773,367 |
| Feb 12 2024 | 59.34 | 0.43 | 0.73% | 58.95 | 59.705 | 58.75 | 1,680,510 |
| Feb 09 2024 | 58.91 | 0.94 | 1.62% | 57.99 | 58.97 | 57.95 | 1,382,325 |
| Feb 08 2024 | 57.97 | 0.92 | 1.61% | 57.64 | 58.39 | 57.10 | 2,100,525 |
| Feb 07 2024 | 57.05 | -0.68 | -1.18% | 57.60 | 57.92 | 56.885 | 2,190,299 |
| Feb 06 2024 | 57.73 | -0.44 | -0.76% | 58.54 | 58.89 | 57.35 | 3,157,903 |
| Feb 05 2024 | 58.17 | 1.13 | 1.98% | 56.63 | 58.86 | 56.575 | 4,095,907 |
| Feb 02 2024 | 57.04 | -6.56 | -10.31% | 58.75 | 59.50 | 56.86 | 8,326,350 |
| Feb 01 2024 | 63.60 | 1.16 | 1.86% | 62.92 | 64.00 | 62.48 | 3,342,872 |
| Jan 31 2024 | 62.44 | -1.40 | -2.19% | 63.67 | 63.95 | 62.32 | 1,830,927 |
| Jan 30 2024 | 63.84 | 0.00 | 0.00% | 63.60 | 64.01 | 63.41 | 1,360,731 |
| Jan 29 2024 | 63.84 | 0.96 | 1.53% | 62.94 | 63.99 | 62.94 | 1,828,249 |
| Jan 26 2024 | 62.88 | 0.98 | 1.58% | 62.39 | 63.1391 | 62.27 | 973,352 |
| Jan 25 2024 | 61.90 | 0.60 | 0.98% | 61.62 | 62.03 | 61.11 | 1,532,576 |
| Jan 24 2024 | 61.30 | -0.81 | -1.30% | 62.44 | 62.55 | 61.185 | 1,359,566 |
