Skip to main content
Skechers U.S.A., Inc. (SKX)
Sep 12, 2025 - SKX was delisted (reason: acquired by 3G)
63.13
-0.07 (-0.11%)
Inactive · Last trade price on Sep 11, 2025

Skechers U.S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202563.2563.3763.1363.1363.13-0.11%41,107,186
Sep 10, 202563.2563.2663.2063.2063.20-0.09%1,417,853
Sep 9, 202563.2063.3163.2063.2663.260.02%3,744,199
Sep 8, 202563.2563.2763.2063.2563.250.05%1,126,417
Sep 5, 202563.2063.2463.1863.2263.22-0.02%3,003,319
Sep 4, 202563.1663.2563.1263.2363.230.06%3,691,846
Sep 3, 202563.1563.1963.1363.1963.190.06%2,538,098
Sep 2, 202563.0063.1763.0063.1563.150.11%2,647,900
Aug 29, 202563.0863.1163.0363.0863.08-3,582,109
Aug 28, 202563.0563.0863.0163.0863.080.06%1,426,925
Aug 27, 202563.1263.1262.9963.0463.040.02%1,938,861
Aug 26, 202562.9663.0462.9563.0363.030.05%3,048,212
Aug 25, 202562.9763.0162.9763.0063.00-1,819,778
Aug 22, 202563.0063.0362.9363.0063.00-2,202,365
Aug 21, 202562.9063.0062.8963.0063.000.17%2,111,600
Aug 20, 202563.0263.0662.8962.8962.89-0.27%2,816,635
Aug 19, 202563.0663.1263.0263.0663.060.08%4,917,489
Aug 18, 202562.9863.0762.9563.0163.010.03%4,995,247
Aug 15, 202563.0263.0762.9262.9962.99-0.05%4,159,465
Aug 14, 202562.9063.1062.8563.0263.02-2,457,850
Aug 13, 202562.9363.0462.8563.0263.020.19%3,586,664
Aug 12, 202562.9562.9662.7462.9062.90-0.02%2,973,956
Aug 11, 202562.9663.0062.9162.9162.91-0.08%1,510,893
Aug 8, 202563.0063.0362.8462.9662.96-0.10%2,337,634
Aug 7, 202563.1263.1263.0263.0263.02-0.10%1,466,222
Aug 6, 202563.0763.1163.0563.0863.080.05%2,172,652
Aug 5, 202563.0863.1463.0063.0563.05-0.03%1,305,656
Aug 4, 202563.1663.1963.0363.0763.070.11%1,968,275
Aug 1, 202563.1063.2562.9563.0063.00-0.40%7,925,579
Jul 31, 202563.1363.2663.1063.2563.25-3,304,685
Jul 30, 202563.1363.2563.1063.2563.250.11%2,888,164
Jul 29, 202563.1063.2463.0163.1863.180.13%2,953,482
Jul 28, 202563.0863.1263.0463.1063.100.11%2,356,414
Jul 25, 202563.1763.1963.0363.0363.03-0.16%3,042,685
Jul 24, 202563.1463.2063.1363.1363.13-0.16%1,744,161
Jul 23, 202563.2363.2963.1263.2363.230.02%1,971,670
Jul 22, 202563.2563.2763.0863.2263.220.02%2,388,853
Jul 21, 202563.0863.2463.0563.2163.210.21%1,581,572
Jul 18, 202563.1063.1263.0263.0863.080.05%1,852,250
Jul 17, 202563.0763.1063.0463.0563.05-0.03%1,630,573
Jul 16, 202563.0663.1563.0463.0763.07-3,816,320
Jul 15, 202563.0563.1563.0063.0763.07-0.10%3,445,150
Jul 14, 202563.1063.1862.9663.1363.13-0.05%3,389,274
Jul 11, 202563.0663.2063.0263.1663.160.02%2,336,837
Jul 10, 202563.2563.3263.1263.1563.15-0.09%1,857,037
Jul 9, 202563.3063.3663.0763.2163.21-0.14%3,372,669
Jul 8, 202563.3563.3563.2063.3063.30-0.09%2,391,235
Jul 7, 202563.2063.3963.1863.3663.360.09%2,770,889
Jul 3, 202563.1263.3663.1163.3063.300.08%2,074,270
Jul 2, 202563.1363.3162.9463.2563.250.21%6,994,411
Jul 1, 202563.1263.1362.9563.1263.120.03%8,798,233
Jun 30, 202563.0863.2163.0763.1063.100.03%3,727,283
Jun 27, 202562.9063.0962.8563.0863.080.40%7,853,238
Jun 26, 202562.8562.8762.7162.8362.83-2,205,754
Jun 25, 202562.7562.8862.7162.8362.830.10%4,654,488
Jun 24, 202562.7362.8162.6062.7762.770.16%7,585,222
Jun 23, 202562.5062.7062.4762.6762.670.27%5,075,004
Jun 20, 202562.4762.6562.4262.5062.500.10%6,350,239
Jun 18, 202562.4762.5362.4162.4462.44-0.03%4,930,086
Jun 17, 202562.5162.6062.4662.4662.46-0.11%5,046,847
Jun 16, 202562.6162.6562.4662.5362.530.10%6,140,230
Jun 13, 202562.5062.6862.4462.4762.47-0.37%6,573,860
Jun 12, 202562.5062.7262.5062.7062.700.19%5,820,849
Jun 11, 202562.7862.8062.5162.5862.58-4,839,415
Jun 10, 202562.3862.6562.3862.5862.580.76%5,775,512
Jun 9, 202562.2262.2462.0762.1162.110.03%3,697,389
Jun 6, 202562.1962.2562.0862.0962.09-0.08%4,384,750
Jun 5, 202562.1862.2662.0862.1462.14-0.02%5,336,334
Jun 4, 202562.0462.1762.0162.1562.150.24%4,611,546
Jun 3, 202562.0062.0561.9762.0062.00-0.02%5,478,103
Jun 2, 202562.0362.0661.9562.0162.01-0.05%4,854,384
May 30, 202562.0662.1062.0062.0462.040.02%6,572,125
May 29, 202562.0562.1361.9862.0362.030.08%8,140,602
May 28, 202562.0062.0461.9561.9861.98-0.08%5,362,216
May 27, 202561.9662.1061.9562.0362.030.26%8,533,609
May 23, 202562.0062.0661.8661.8761.87-0.29%7,387,575
May 22, 202562.0762.1562.0062.0562.050.05%5,810,586
May 21, 202562.0062.1261.9962.0262.02-0.06%9,445,246
May 20, 202562.0562.1661.9762.0662.060.18%8,122,106
May 19, 202562.0062.0961.9261.9561.95-0.24%4,772,410
May 16, 202562.0862.1462.0162.1062.100.02%4,343,190
May 15, 202562.1062.1661.9762.0962.09-0.13%8,584,014
May 14, 202562.2362.3662.1162.1762.17-0.13%4,145,427
May 13, 202562.5062.5062.1162.2562.25-0.40%5,324,682
May 12, 202561.9062.5061.8762.5062.501.64%12,872,501
May 9, 202561.5261.5761.4761.4961.490.05%6,087,358
May 8, 202561.5061.7061.4561.4661.46-0.03%15,372,622
May 7, 202561.4361.6461.3961.4861.480.20%21,988,381
May 6, 202561.4261.5561.3661.3661.36-0.05%37,745,594
May 5, 202561.7961.9461.3661.3961.3924.35%75,898,363
May 2, 202548.9249.8548.2249.3749.373.44%3,605,355
May 1, 202548.2248.7547.6947.7347.73-0.60%2,574,938
Apr 30, 202547.7648.0946.7448.0248.02-1.36%3,624,133
Apr 29, 202547.9849.2247.6348.6848.681.18%4,584,557
Apr 28, 202548.5549.8747.9148.1148.110.67%3,902,834
Apr 25, 202548.2649.2946.6947.7947.79-5.35%6,381,901
Apr 24, 202549.2151.1048.8250.4950.493.29%5,253,093
Apr 23, 202550.1951.6348.6948.8848.881.77%5,036,068
Apr 22, 202547.0048.8547.0048.0348.032.67%3,847,970
Apr 21, 202547.0347.2745.2146.7846.78-1.78%2,952,513