SKX: Skechers U.S.A Inc.

As of Thursday, May 8th, 2025

$ 61.46

-0.02 -0.03%

Open: 61.50
High: 61.70
Low: 61.45
Volume: 15,372,585
Previous Close on Wednesday, May 7th, 2025

$ 61.48

+0.12 +0.20%

Open: 61.43
High: 61.64
Low: 61.39
Volume: 21,977,347

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 61.50 61.70 61.45 61.46 15,372,585 -0.02 -0.03
2025-05-07 61.43 61.64 61.39 61.48 21,977,347 +0.12 +0.20
2025-05-06 61.42 61.55 61.36 61.36 37,744,164 -0.03 -0.05
2025-05-05 61.79 61.94 61.36 61.39 75,823,604 +12.02 +24.35
2025-05-02 48.92 49.85 48.22 49.37 3,603,332 +1.64 +3.44
2025-05-01 48.22 48.75 47.69 47.73 2,507,585 -0.29 -0.60
2025-04-30 47.76 48.09 46.74 48.02 3,622,818 -0.66 -1.36
2025-04-29 47.98 49.22 47.63 48.68 4,584,145 +0.57 +1.18
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 61.94
On 2025-05-05		 48.22
On 2025-05-02		 13.73 28.77 61.94
On 2025-05-05		 61.36
On 2025-05-06		 -0.94 59.01
10D 61.94
On 2025-05-05		 46.69
On 2025-04-25		 10.97 21.73 49.87
On 2025-04-28		 46.74
On 2025-04-30		 -6.29 53.54
20D 61.94
On 2025-05-05		 45.21
On 2025-04-21		 10.88 21.51 50.68
On 2025-04-14		 45.21
On 2025-04-21		 -10.79 50.98
WTD 61.94
On 2025-05-05		 61.36
On 2025-05-05		 12.09 24.49 61.94
On 2025-05-05		 61.36
On 2025-05-06		 -0.94 61.42
MTD 61.94
On 2025-05-05		 47.69
On 2025-05-01		 13.44 27.99 61.94
On 2025-05-05		 61.36
On 2025-05-06		 -0.94 57.13
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
SKX

Skechers U.S.A Inc.

61.46 -0.02 -0.03 15,372,585