Get the Stockscreener App
78.24
1.97%
1.51
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 January 30, 2025, is $78.24.
- 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 787.07% to $78.24 now.
- The 52-week high stock price for SKX is $78.85, representing a 0.78% increase from the current share price, occurred on January 30, 2025.
- The 52-week low stock price for SKX is $55.67, indicating a -28.85% decrease from the current share price, occurred on April 16, 2024.
- 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 |
|---|---|---|---|---|---|
| Jan 30, 2025 | $78.85 | $76.88 | $1.97 | 1,865,282.0 | +1.97% |
| Jan 29, 2025 | $77.84 | $76.43 | $1.41 | 1,958,801.0 | -0.07% |
| Jan 28, 2025 | $76.90 | $75.15 | $1.75 | 1,573,570.0 | +2.32% |
| Jan 27, 2025 | $75.67 | $74.21 | $1.46 | 1,868,485.0 | -1.19% |
| Jan 24, 2025 | $76.67 | $75.19 | $1.48 | 1,942,451.0 | +0.44% |
| Jan 23, 2025 | $76.06 | $72.25 | $3.81 | 2,344,519.0 | +2.93% |
| Jan 22, 2025 | $73.90 | $72.83 | $1.07 | 1,330,619.0 | -0.45% |
| Jan 21, 2025 | $73.82 | $70.57 | $3.25 | 2,434,386.0 | +5.47% |
| Jan 17, 2025 | $70.88 | $69.28 | $1.60 | 1,635,154.0 | +0.89% |
| Jan 16, 2025 | $70.12 | $68.68 | $1.44 | 1,237,852.0 | -0.33% |
| Jan 15, 2025 | $72.90 | $69.51 | $3.39 | 1,487,550.0 | -2.43% |
| Jan 14, 2025 | $73.20 | $70.84 | $2.36 | 2,066,775.0 | +0.52% |
| Jan 13, 2025 | $71.17 | $68.69 | $2.48 | 1,828,538.0 | +1.20% |
| Jan 10, 2025 | $70.57 | $68.50 | $2.07 | 1,245,114.0 | +1.13% |
| Jan 08, 2025 | $69.67 | $68.29 | $1.38 | 1,461,089.0 | -0.84% |
| Jan 07, 2025 | $71.16 | $69.38 | $1.78 | 1,203,564.0 | -0.21% |
| Jan 06, 2025 | $71.11 | $69.13 | $1.98 | 1,489,509.0 | +1.39% |
| Jan 03, 2025 | $70.62 | $68.29 | $2.33 | 1,392,964.0 | +2.67% |
| Jan 02, 2025 | $68.57 | $67.29 | $1.28 | 1,513,851.0 | +0.07% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $78.85 | $67.29 | $11.56 | 33,745,355.0 | +16.36% |
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% |
1.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):