Historical Data for Skechers U.S.A. Inc. (SKX)

$ 34.65   1.93 (+5.90%) Volume: 2.39m 6:30 PM EDT Jun 3, 2020
After Hours:  $ 34.77   0.12 (+0.35%) Volume: 57.97k 7:57 PM EDT Jun 3, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/03/20 33.17 34.73 33.155 34.65 2.39m 1.93 5.90% 34.65 81.19m 20,137
06/02/20 32.35 32.86 32.18 32.72 1.24m 0.62 1.93% 32.72 40.4m 12,917
06/01/20 31.32 32.14 31.01 32.10 1.61m 0.78 2.49% 32.10 51.25m 15,918
05/29/20 31.30 31.865 30.90 31.32 1.94m -0.29 -0.92% 31.32 60.81m 19,602
05/28/20 33.00 33.15 31.51 31.61 3.16m -1.22 -3.72% 31.61 101.54m 21,370
05/27/20 31.79 32.96 30.85 32.83 2.47m 1.81 5.83% 32.83 79.29m 21,412
05/26/20 31.05 31.48 30.47 31.02 1.84m 1.75 5.98% 31.02 56.85m 16,149
05/22/20 29.16 29.485 28.78 29.27 1.76m 0.16 0.55% 29.27 51.44m 13,619
05/21/20 28.05 29.19 28.05 29.11 1.95m 1.05 3.74% 29.11 56.06m 16,075
05/20/20 27.37 28.265 27.21 28.06 1.52m 1.29 4.82% 28.06 42.09m 14,623
05/19/20 27.33 27.34 26.72 26.77 1.33m -0.55 -2.01% 26.77 35.95m 12,918
05/18/20 26.48 27.7641 26.31 27.32 1.93m 2.41 9.67% 27.32 52.64m 17,382
05/15/20 24.57 25.25 24.09 24.91 1.38m -0.05 -0.20% 24.91 34.29m 14,761
05/14/20 23.73 25.13 22.61 24.96 2.13m 0.63 2.59% 24.96 51.49m 20,983
05/13/20 25.63 25.63 23.89 24.33 3.56m -1.64 -6.31% 24.33 87.73m 33,669
05/12/20 27.85 27.89 25.92 25.97 2.09m -1.63 -5.91% 25.97 55.69m 20,126
05/11/20 28.00 28.14 26.81 27.60 2.99m -0.40 -1.43% 27.60 82.37m 20,717
05/08/20 27.51 28.49 27.50 28.00 2.15m 1.16 4.32% 28.00 60.37m 19,384
05/07/20 26.78 27.4743 26.7305 26.84 1.26m 0.58 2.21% 26.84 33.95m 13,364
05/06/20 26.87 27.24 26.09 26.26 1.45m -0.49 -1.83% 26.26 38.22m 13,873
05/05/20 26.87 28.05 26.71 26.75 2.16m 0.48 1.83% 26.75 58.79m 19,674
05/04/20 26.79 27.335 25.95 26.27 1.98m -1.02 -3.74% 26.27 52.02m 18,331