5 DAY PERFORMANCE
+18.75%
1 MONTH PERFORMANCE
+11.37%
3 MONTH PERFORMANCE
-0.07%
6 MONTH PERFORMANCE
+5.58%
YEAR-TO-DATE PERFORMANCE
+4.18%
1 YEAR PERFORMANCE
+14.37%
Skechers U.S.A., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $56.91 | $56.40 (-0.9%) | $57.46 | $55.85 | 2.36 M | $8.42 B |
| 03/11/2025 | $54.98 | $55.66 (1.24%) | $56.32 | $54.58 | 2.84 M | $8.36 B |
| 03/10/2025 | $58.13 | $54.98 (-5.42%) | $58.13 | $53.79 | 4.69 M | $8.26 B |
| 03/07/2025 | $57.96 | $58.99 (1.78%) | $59.09 | $55.94 | 3.94 M | $8.86 B |
| 03/06/2025 | $58.38 | $59.02 (1.1%) | $60.32 | $58.38 | 2.08 M | $8.86 B |
| 03/05/2025 | $58.18 | $59.34 (1.99%) | $59.55 | $57.74 | 1.98 M | $8.91 B |
| 03/04/2025 | $57.83 | $57.76 (-0.12%) | $58.89 | $56.10 | 2.49 M | $8.67 B |
| 03/03/2025 | $61.53 | $58.49 (-4.94%) | $61.61 | $58.10 | 2.57 M | $8.78 B |
| 02/28/2025 | $60.62 | $60.99 (0.61%) | $61.01 | $59.46 | 2.30 M | $9.16 B |
| 02/27/2025 | $63.35 | $60.79 (-4.04%) | $63.54 | $60.56 | 1.44 M | $9.23 B |
| 02/26/2025 | $62.76 | $63.35 (0.94%) | $64.22 | $62.69 | 1.79 M | $9.62 B |
| 02/25/2025 | $61.70 | $61.82 (0.19%) | $62.45 | $60.79 | 1.62 M | $9.39 B |
| 02/24/2025 | $62.74 | $61.68 (-1.69%) | $63.08 | $61.68 | 2.71 M | $9.36 B |
| 02/21/2025 | $65.88 | $62.92 (-4.49%) | $65.88 | $61.72 | 2.82 M | $9.55 B |
| 02/20/2025 | $65.67 | $65.64 (-0.05%) | $65.91 | $64.60 | 1.78 M | $9.97 B |
| 02/19/2025 | $66.13 | $65.97 (-0.24%) | $66.95 | $65.39 | 2.04 M | $10.02 B |
| 02/18/2025 | $64.84 | $66.97 (3.29%) | $67.10 | $64.30 | 3.57 M | $10.17 B |
| 02/14/2025 | $63.64 | $64.10 (0.72%) | $64.63 | $62.96 | 2.26 M | $9.73 B |
| 02/13/2025 | $63.48 | $64.30 (1.29%) | $65.25 | $62.56 | 3.47 M | $9.76 B |
| 02/12/2025 | $63.14 | $62.90 (-0.38%) | $63.67 | $62.21 | 3.12 M | $9.55 B |
| 02/11/2025 | $64.48 | $63.90 (-0.9%) | $64.74 | $63.14 | 4.31 M | $9.70 B |
| 02/10/2025 | $66.23 | $65.11 (-1.69%) | $66.40 | $62.90 | 6.09 M | $9.89 B |
| 02/07/2025 | $69.00 | $66.03 (-4.3%) | $73.63 | $64.71 | 10.54 M | $10.03 B |
| 02/06/2025 | $75.82 | $75.62 (-0.26%) | $76.78 | $74.91 | 4.61 M | $11.48 B |
| 02/05/2025 | $73.75 | $74.41 (0.89%) | $75.01 | $73.69 | 2.37 M | $11.30 B |
| 02/04/2025 | $73.46 | $73.92 (0.63%) | $74.19 | $72.95 | 1.58 M | $11.22 B |
| 02/03/2025 | $73.16 | $72.58 (-0.79%) | $73.16 | $70.73 | 3.56 M | $11.02 B |
| 01/31/2025 | $75.91 | $75.34 (-0.75%) | $77.46 | $75.24 | 1.94 M | $11.44 B |
| 01/30/2025 | $76.88 | $78.24 (1.77%) | $78.85 | $76.88 | 1.88 M | $11.88 B |
| 01/29/2025 | $77.06 | $76.73 (-0.43%) | $77.85 | $76.43 | 1.98 M | $11.65 B |
| 01/28/2025 | $75.34 | $76.78 (1.91%) | $76.90 | $75.15 | 1.64 M | $11.66 B |
| 01/27/2025 | $75.48 | $75.04 (-0.58%) | $75.67 | $74.21 | 1.88 M | $11.39 B |
| 01/24/2025 | $75.42 | $75.94 (0.69%) | $76.67 | $75.19 | 1.96 M | $11.53 B |
| 01/23/2025 | $72.99 | $75.61 (3.59%) | $76.06 | $72.25 | 2.38 M | $11.48 B |
| 01/22/2025 | $73.85 | $73.46 (-0.53%) | $73.90 | $72.83 | 1.35 M | $11.15 B |
| 01/21/2025 | $70.81 | $73.79 (4.21%) | $73.82 | $70.57 | 2.47 M | $11.20 B |
| 01/17/2025 | $69.84 | $69.96 (0.17%) | $70.88 | $69.28 | 1.76 M | $10.62 B |
| 01/16/2025 | $69.80 | $69.34 (-0.66%) | $70.12 | $68.68 | 1.26 M | $10.53 B |
| 01/15/2025 | $72.49 | $69.57 (-4.03%) | $72.90 | $69.51 | 1.51 M | $10.56 B |
| 01/14/2025 | $72.00 | $71.30 (-0.97%) | $73.20 | $70.84 | 2.17 M | $10.83 B |
| 01/13/2025 | $69.43 | $70.93 (2.16%) | $71.17 | $68.69 | 2.00 M | $10.77 B |
| 01/10/2025 | $68.57 | $70.09 (2.22%) | $70.57 | $68.50 | 1.30 M | $10.64 B |
| 01/08/2025 | $69.67 | $69.31 (-0.52%) | $69.67 | $68.29 | 1.48 M | $10.52 B |
| 01/07/2025 | $70.70 | $69.90 (-1.13%) | $71.16 | $69.38 | 1.22 M | $10.61 B |
| 01/06/2025 | $69.49 | $70.05 (0.81%) | $71.11 | $69.13 | 1.54 M | $10.64 B |
| 01/03/2025 | $68.63 | $69.09 (0.67%) | $70.63 | $68.29 | 1.43 M | $10.49 B |
| 01/02/2025 | $67.43 | $67.29 (-0.21%) | $68.57 | $67.29 | 1.54 M | $10.22 B |
| 12/31/2024 | $67.78 | $67.24 (-0.8%) | $67.98 | $67.08 | 966,300 | $10.21 B |
| 12/30/2024 | $66.72 | $67.72 (1.5%) | $67.98 | $66.22 | 1.12 M | $10.28 B |
| 12/27/2024 | $67.61 | $67.61 (0%) | $68.36 | $67.13 | 811,517 | $10.27 B |
| 12/26/2024 | $67.73 | $67.92 (0.28%) | $68.30 | $67.56 | 963,154 | $10.31 B |
| 12/24/2024 | $67.46 | $67.73 (0.4%) | $67.78 | $66.77 | 371,047 | $10.28 B |
| 12/23/2024 | $67.06 | $67.26 (0.3%) | $68.60 | $66.72 | 1.06 M | $10.21 B |
| 12/20/2024 | $65.70 | $67.65 (2.97%) | $68.25 | $65.54 | 7.88 M | $10.27 B |
| 12/19/2024 | $66.61 | $66.29 (-0.48%) | $66.93 | $65.58 | 1.52 M | $10.06 B |
| 12/18/2024 | $68.33 | $66.06 (-3.32%) | $68.55 | $66.04 | 1.44 M | $10.03 B |
| 12/17/2024 | $68.43 | $68.29 (-0.2%) | $69.46 | $68.19 | 1.80 M | $10.37 B |
| 12/16/2024 | $70.26 | $68.23 (-2.89%) | $71.13 | $68.14 | 2.08 M | $10.36 B |
| 12/13/2024 | $70.22 | $70.35 (0.19%) | $70.69 | $69.88 | 1.07 M | $10.68 B |
| 12/12/2024 | $70.78 | $70.10 (-0.96%) | $71.14 | $69.88 | 1.52 M | $10.64 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
