Skechers U.S.A., Inc. Common Stock (SKX)

Historical Prices For Skechers U.S.A., Inc. Common Stock (SKX)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	46.27	52.98	45.69	50.28	7,405,277	50.28
4/03/2025	52.39	52.60	45.88	48.96	10,598,486	48.96
4/02/2025	56.80	59.65	56.77	59.03	1,987,351	59.03
4/01/2025	57.08	57.85	56.10	57.49	2,033,978	57.49
3/31/2025	55.73	56.87	55.26	56.78	2,007,876	56.78
3/28/2025	57.00	57.97	56.43	57.01	2,024,551	57.01
3/27/2025	56.92	58.74	56.20	57.80	1,593,230	57.80
3/26/2025	57.56	57.84	56.46	57.35	1,545,147	57.35
3/25/2025	58.24	58.45	56.91	57.35	1,782,762	57.35
3/24/2025	57.00	58.53	56.59	58.35	2,093,482	58.35
3/21/2025	55.00	56.73	54.00	56.08	2,545,281	56.08
3/20/2025	57.02	57.65	56.35	56.37	1,548,473	56.37
3/19/2025	57.12	57.76	56.69	57.47	1,498,308	57.47
3/18/2025	57.30	57.45	56.51	57.09	1,415,639	57.09
3/17/2025	56.75	57.55	56.12	57.43	1,955,919	57.43
3/14/2025	56.87	56.98	55.24	56.51	2,754,428	56.51
3/13/2025	56.33	56.67	54.50	55.97	2,460,655	55.97
3/12/2025	56.91	57.46	55.85	56.40	2,364,454	56.40
3/11/2025	54.98	56.32	54.58	55.66	2,841,506	55.66
3/10/2025	58.13	58.13	53.79	54.98	4,688,326	54.98
3/07/2025	57.96	59.09	55.94	58.99	3,942,922	58.99
3/06/2025	58.38	60.32	58.38	59.02	2,075,710	59.02
3/05/2025	58.18	59.55	57.74	59.34	1,982,319	59.34
3/04/2025	57.83	58.89	56.10	57.76	2,493,667	57.76
3/03/2025	61.53	61.61	58.09	58.49	2,574,388	58.49
2/28/2025	60.62	61.01	59.46	60.99	2,303,389	60.99
2/27/2025	63.35	63.54	60.56	60.79	1,443,018	60.79
2/26/2025	62.76	64.22	62.69	63.35	1,794,022	63.35
2/25/2025	61.70	62.45	60.79	61.82	1,617,929	61.82
2/24/2025	62.74	63.08	61.68	61.68	2,707,927	61.68
2/21/2025	65.88	65.88	61.72	62.92	2,822,956	62.92
2/20/2025	65.67	65.91	64.60	65.64	1,778,032	65.64
2/19/2025	66.13	66.95	65.39	65.97	2,044,833	65.97
2/18/2025	64.84	67.10	64.30	66.97	3,570,593	66.97
2/14/2025	63.64	64.63	62.95	64.10	2,263,983	64.10
2/13/2025	63.48	65.25	62.55	64.30	3,469,859	64.30
2/12/2025	63.14	63.67	62.21	62.90	3,114,265	62.90
2/11/2025	64.48	64.74	63.14	63.90	4,311,201	63.90
2/10/2025	66.23	66.40	62.90	65.11	6,089,557	65.11
2/07/2025	69.00	73.63	64.70	66.03	10,537,199	66.03
2/06/2025	75.82	76.78	74.91	75.62	4,603,669	75.62
2/05/2025	73.75	75.01	73.69	74.41	2,372,771	74.41
2/04/2025	73.46	74.19	72.95	73.92	1,579,910	73.92
2/03/2025	73.16	73.16	70.73	72.58	3,555,807	72.58
1/31/2025	75.91	77.46	75.24	75.34	1,942,732	75.34
1/30/2025	76.88	78.85	76.88	78.24	1,874,978	78.24
1/29/2025	77.06	77.84	76.43	76.73	1,983,844	76.73
1/28/2025	75.34	76.90	75.15	76.78	1,643,472	76.78
1/27/2025	75.48	75.67	74.21	75.04	1,881,611	75.04
1/24/2025	75.42	76.67	75.19	75.94	1,955,090	75.94
1/23/2025	72.99	76.06	72.25	75.61	2,382,876	75.61
1/22/2025	73.85	73.90	72.83	73.46	1,346,637	73.46
1/21/2025	70.81	73.82	70.57	73.79	2,474,723	73.79
1/17/2025	69.84	70.88	69.28	69.96	1,755,508	69.96
1/16/2025	69.80	70.12	68.68	69.34	1,264,069	69.34
1/15/2025	72.49	72.90	69.51	69.57	1,507,571	69.57
1/14/2025	72.00	73.20	70.84	71.30	2,174,046	71.30
1/13/2025	69.43	71.17	68.69	70.93	1,998,561	70.93
1/10/2025	68.57	70.57	68.50	70.09	1,301,876	70.09
1/08/2025	69.67	69.67	68.29	69.31	1,484,576	69.31
1/07/2025	70.70	71.16	69.38	69.90	1,224,584	69.90
1/06/2025	69.49	71.11	69.13	70.05	1,539,711	70.05