SKX - Skechers U.S.A., Inc.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 13, 2019 36.83 37.30 36.80 36.87 36.87 1,473,100
Sep 12, 2019 36.58 36.87 36.02 36.67 36.67 1,231,800
Sep 11, 2019 35.90 36.53 35.26 36.48 36.48 1,724,900
Sep 10, 2019 35.89 36.35 35.69 35.77 35.77 3,650,300
Sep 09, 2019 34.84 36.15 34.78 36.06 36.06 4,546,900
Sep 06, 2019 34.07 34.79 34.07 34.74 34.74 4,036,500
Sep 05, 2019 32.18 34.05 32.18 33.92 33.92 2,242,900
Sep 04, 2019 31.89 32.15 30.98 31.74 31.74 3,690,400
Sep 03, 2019 31.34 31.74 31.05 31.30 31.30 2,516,900
Aug 30, 2019 31.64 31.94 31.35 31.66 31.66 1,688,300
Aug 29, 2019 30.75 31.44 30.75 31.30 31.30 2,139,700
Aug 28, 2019 29.66 30.34 29.53 30.29 30.29 1,760,900
Aug 27, 2019 29.93 30.27 29.66 29.83 29.83 1,112,700
Aug 26, 2019 29.63 29.79 29.08 29.70 29.70 1,192,800
Aug 23, 2019 31.00 31.12 29.01 29.19 29.19 2,639,800
Aug 22, 2019 31.19 31.38 30.96 31.09 31.09 1,451,800
Aug 21, 2019 30.77 31.27 30.64 31.10 31.10 1,573,700
Aug 20, 2019 30.79 30.80 30.08 30.40 30.40 1,839,000
Aug 19, 2019 31.65 31.74 30.53 30.93 30.93 1,793,800
Aug 16, 2019 31.05 31.32 30.88 31.02 31.02 1,742,000
Aug 15, 2019 31.19 31.19 30.53 30.75 30.75 1,746,300
Aug 14, 2019 32.18 32.26 31.16 31.18 31.18 1,935,100
Aug 13, 2019 31.98 33.68 31.59 33.02 33.02 2,967,300
Aug 12, 2019 33.55 33.64 32.10 32.10 32.10 2,918,900
Aug 09, 2019 34.29 34.41 33.85 33.94 33.94 1,688,800
Aug 08, 2019 34.20 34.69 34.03 34.43 34.43 2,648,400
Aug 07, 2019 33.20 33.92 32.78 33.78 33.78 2,405,600
Aug 06, 2019 33.79 34.00 32.82 33.56 33.56 1,671,000
Aug 05, 2019 33.88 34.00 32.99 33.35 33.35 2,954,800
Aug 02, 2019 35.50 35.55 34.62 34.95 34.95 2,133,500
Aug 01, 2019 37.90 38.19 35.41 35.63 35.63 4,162,800
Jul 31, 2019 38.34 38.70 37.85 37.94 37.94 1,779,500
Jul 30, 2019 39.10 39.23 37.96 38.19 38.19 2,256,400
Jul 29, 2019 39.11 39.53 38.75 39.48 39.48 2,436,200
Jul 26, 2019 39.50 39.50 38.55 39.11 39.11 1,783,400
Jul 25, 2019 39.54 40.00 39.33 39.47 39.47 1,746,800
Jul 24, 2019 39.65 40.05 39.05 39.54 39.54 1,960,600
Jul 23, 2019 39.80 40.10 39.32 39.70 39.70 3,573,600
Jul 22, 2019 39.25 40.25 38.68 39.63 39.63 4,799,600
Jul 19, 2019 39.52 40.50 38.52 39.01 39.01 15,680,900
Jul 18, 2019 34.22 34.92 34.13 34.84 34.84 5,902,300
Jul 17, 2019 34.41 34.90 34.20 34.43 34.43 2,315,800
Jul 16, 2019 34.35 34.82 33.92 34.56 34.56 2,751,100
Jul 15, 2019 34.27 34.74 33.96 34.26 34.26 2,029,400
Jul 12, 2019 33.73 34.41 33.73 34.11 34.11 2,753,300
Jul 11, 2019 33.20 33.77 33.00 33.65 33.65 2,415,500
Jul 10, 2019 32.25 33.04 32.09 32.62 32.62 1,911,500
Jul 09, 2019 32.16 32.50 31.65 32.06 32.06 1,243,900
Jul 08, 2019 32.55 32.84 32.22 32.37 32.37 828,300
Jul 05, 2019 32.46 32.78 32.17 32.75 32.75 1,223,700
Jul 03, 2019 32.39 32.64 32.21 32.57 32.57 829,000
Jul 02, 2019 32.08 32.24 31.73 32.20 32.20 1,794,300
Jul 01, 2019 31.60 32.69 31.60 32.19 32.19 1,853,500
Jun 28, 2019 31.15 31.50 30.93 31.49 31.49 2,421,700
Jun 27, 2019 31.20 31.31 30.87 30.93 30.93 1,423,600
Jun 26, 2019 30.25 30.80 30.25 30.70 30.70 981,900
Jun 25, 2019 30.70 30.83 30.10 30.11 30.11 1,286,400
Jun 24, 2019 31.26 31.30 30.56 30.69 30.69 1,311,900
Jun 21, 2019 31.32 31.47 31.12 31.34 31.34 1,265,800
Jun 20, 2019 31.57 31.91 31.36 31.58 31.58 984,800
Jun 19, 2019 31.48 31.49 30.81 31.12 31.12 1,207,600
Jun 18, 2019 31.06 31.82 30.63 31.58 31.58 1,719,100
Jun 17, 2019 30.82 31.36 30.75 30.86 30.86 1,774,900
Jun 14, 2019 29.92 30.95 29.87 30.90 30.90 1,249,700
Jun 13, 2019 30.08 30.28 29.90 30.04 30.04 870,400
Jun 12, 2019 29.67 30.20 29.61 29.95 29.95 968,800
Jun 11, 2019 30.33 30.50 29.60 29.69 29.69 1,780,200
Jun 10, 2019 30.68 30.99 29.75 30.04 30.04 1,318,000
Jun 07, 2019 30.21 30.85 30.20 30.68 30.68 1,628,900
Jun 06, 2019 29.50 30.20 29.27 30.01 30.01 2,430,600
Jun 05, 2019 29.37 29.51 28.89 29.43 29.43 1,563,000
Jun 04, 2019 28.40 29.26 28.35 29.09 29.09 2,746,400
Jun 03, 2019 27.85 28.31 27.55 27.80 27.80 1,866,800
May 31, 2019 27.50 28.08 27.40 27.93 27.93 2,004,600
May 30, 2019 28.23 28.72 27.86 28.00 28.00 1,461,200
May 29, 2019 27.88 28.25 27.26 28.19 28.19 1,516,800
May 28, 2019 28.82 29.15 28.19 28.23 28.23 1,221,100
May 24, 2019 28.25 28.86 28.11 28.78 28.78 1,435,500
May 23, 2019 29.16 29.28 28.03 28.11 28.11 1,961,200
May 22, 2019 28.47 29.46 28.36 29.36 29.36 2,100,400
May 21, 2019 28.19 28.69 28.06 28.58 28.58 1,108,500
May 20, 2019 27.95 28.27 27.64 28.07 28.07 1,093,500
May 17, 2019 28.06 28.85 28.00 28.24 28.24 1,407,000
May 16, 2019 28.21 28.66 27.99 28.36 28.36 1,582,700
May 15, 2019 27.62 28.23 27.47 28.09 28.09 1,554,200
May 14, 2019 27.70 28.17 27.35 27.97 27.97 1,904,800
May 13, 2019 28.76 28.76 27.20 27.59 27.59 2,467,400
May 10, 2019 29.25 29.49 28.62 29.46 29.46 1,651,000
May 09, 2019 29.49 29.71 29.01 29.41 29.41 2,229,500
May 08, 2019 29.65 30.06 29.49 29.53 29.53 1,448,000
May 07, 2019 30.29 30.50 29.41 29.71 29.71 1,751,200
May 06, 2019 31.34 31.39 30.31 30.52 30.52 2,374,600
May 03, 2019 31.48 32.07 31.40 32.01 32.01 1,560,300
May 02, 2019 31.30 31.45 30.82 31.40 31.40 1,643,700
May 01, 2019 31.69 31.84 31.30 31.30 31.30 1,222,600
Apr 30, 2019 31.69 31.90 31.33 31.66 31.66 1,186,000
Apr 29, 2019 31.07 31.81 31.07 31.63 31.63 1,514,200
Apr 26, 2019 30.70 31.47 30.50 31.16 31.16 1,793,000
Apr 25, 2019 31.14 31.31 30.55 30.60 30.60 1,234,600
Apr 24, 2019 29.91 31.51 29.91 31.16 31.16 4,486,300
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...