Get the Stockscreener App
61.49
0.05%
0.03
After Hours:
61.46
-0.03
-0.05%
Skechers U S A Inc Stock (SKX) Price History
The historical daily chart and data for Skechers U S A Inc stock (SKX), show that the latest closing stock price as of May 09, 2025, is $61.49.
- Skechers U S A Inc all-time high stock price is $78.85, occurred on January 30, 2025.
- The lowest Skechers U S A Inc stock price recorded was $8.82 on February 05, 2014. Since then, Skechers U S A Inc's stock price has risen over 597.17% to $61.49 now.
- The 52-week high stock price for SKX is $78.85, representing a 28.23% increase from the current share price, occurred on January 30, 2025.
- The 52-week low stock price for SKX is $44.50, indicating a -27.63% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Skechers U S A Inc (SKX) stock in the beginning of 2024 was $44.44. The stock closed the year at $41.95, a loss of over -5.60% for the year.
The table below shows more information about SKX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $61.57 | $61.47 | $0.10 | 6,049,373.0 | +0.05% |
| May 08, 2025 | $61.70 | $61.45 | $0.25 | 15,372,202.0 | -0.03% |
| May 07, 2025 | $61.64 | $61.39 | $0.25 | 21,973,473.0 | +0.20% |
| May 06, 2025 | $61.55 | $61.36 | $0.185 | 37,677,280.0 | -0.05% |
| May 05, 2025 | $61.94 | $61.36 | $0.58 | 76,016,399.0 | +24.35% |
| May 02, 2025 | $49.85 | $48.22 | $1.63 | 3,604,913.0 | +3.44% |
| May 01, 2025 | $48.75 | $47.69 | $1.06 | 2,574,620.0 | -0.60% |
| Apr 30, 2025 | $48.09 | $46.73 | $1.36 | 3,622,887.0 | -1.36% |
| Apr 29, 2025 | $49.22 | $47.63 | $1.59 | 4,583,793.0 | +1.18% |
| Apr 28, 2025 | $49.87 | $47.91 | $1.96 | 3,901,373.0 | +0.67% |
| Apr 25, 2025 | $49.29 | $46.69 | $2.60 | 6,381,363.0 | -5.35% |
| Apr 24, 2025 | $51.10 | $48.82 | $2.28 | 5,143,253.0 | +3.29% |
| Apr 23, 2025 | $51.63 | $48.69 | $2.94 | 5,035,803.0 | +1.77% |
| Apr 22, 2025 | $48.85 | $47.00 | $1.85 | 3,844,971.0 | +2.67% |
| Apr 21, 2025 | $47.27 | $45.21 | $2.05 | 2,952,132.0 | -1.78% |
| Apr 17, 2025 | $47.74 | $46.66 | $1.08 | 3,579,848.0 | +1.97% |
| Apr 16, 2025 | $48.23 | $46.16 | $2.07 | 3,162,628.0 | -2.24% |
| Apr 15, 2025 | $49.94 | $47.35 | $2.59 | 2,991,254.0 | -2.77% |
| Apr 14, 2025 | $50.68 | $48.37 | $2.31 | 3,388,375.0 | -0.67% |
| Apr 11, 2025 | $49.63 | $47.65 | $1.98 | 3,786,129.0 | +0.24% |
Skechers U S A Inc Stock (SKX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Skechers U S A Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SKX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Skechers U S A Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Skechers U S A Inc Stock (SKX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $61.94 | $47.69 | $14.25 | 169,317,633.0 | +28.05% |
| Apr, 2025 | $59.65 | $44.50 | $15.15 | 99,095,176.0 | -15.43% |
| Mar, 2025 | $61.61 | $53.79 | $7.82 | 45,261,089.0 | -6.90% |
| Feb, 2025 | $76.78 | $59.46 | $17.32 | 60,791,914.0 | -19.05% |
| Jan, 2025 | $78.85 | $67.29 | $11.56 | 33,769,881.0 | +12.05% |
Skechers U S A Inc Stock (SKX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $72.79 | $64.05 | $8.74 | 37,459,896.0 | +6.11% |
| Nov, 2024 | $64.28 | $59.40 | $4.88 | 33,639,061.0 | +3.84% |
| Oct, 2024 | $68.61 | $59.03 | $9.58 | 52,730,349.0 | -8.16% |
| Sep, 2024 | $69.69 | $59.39 | $10.30 | 47,193,840.0 | -2.28% |
| Aug, 2024 | $70.91 | $56.71 | $14.20 | 35,647,226.0 | +5.14% |
| Jul, 2024 | $69.64 | $63.00 | $6.64 | 45,792,253.0 | -5.77% |
| Jun, 2024 | $75.09 | $66.70 | $8.39 | 37,257,855.0 | -3.22% |
| May, 2024 | $71.52 | $65.06 | $6.46 | 28,720,956.0 | +8.13% |
| Apr, 2024 | $69.07 | $55.67 | $13.40 | 45,216,188.0 | +7.82% |
| Mar, 2024 | $62.85 | $59.16 | $3.69 | 27,638,433.0 | -0.89% |
| Feb, 2024 | $64.00 | $56.58 | $7.42 | 43,180,220.0 | -1.01% |
| Jan, 2024 | $65.17 | $60.16 | $5.01 | 27,143,118.0 | +0.16% |
Skechers U S A Inc Stock (SKX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $63.99 | $58.17 | $5.82 | 31,469,278.0 | +5.82% |
| Nov, 2023 | $59.19 | $46.06 | $13.13 | 38,899,212.0 | +22.17% |
| Oct, 2023 | $50.99 | $45.58 | $5.41 | 44,789,119.0 | -1.49% |
| Sep, 2023 | $51.63 | $46.00 | $5.63 | 39,186,383.0 | -2.70% |
| Aug, 2023 | $56.47 | $47.90 | $8.57 | 37,751,807.0 | -9.48% |
| Jul, 2023 | $56.53 | $50.78 | $5.75 | 40,523,338.0 | +5.55% |
| Jun, 2023 | $54.69 | $49.78 | $4.91 | 38,401,553.0 | +2.51% |
| May, 2023 | $54.77 | $50.34 | $4.43 | 40,741,565.0 | -3.42% |
| Apr, 2023 | $53.39 | $45.63 | $7.76 | 39,064,635.0 | +11.93% |
| Mar, 2023 | $47.70 | $41.56 | $6.14 | 34,214,014.0 | +6.76% |
| Feb, 2023 | $49.56 | $43.22 | $6.34 | 38,069,059.0 | -7.56% |
| Jan, 2023 | $49.40 | $41.54 | $7.86 | 35,736,997.0 | +14.78% |
0.80%
0.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):