NYSE - Delayed Quote • USD
Skechers U.S.A., Inc. (SKX)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 6:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 59.91 | 60.39 | 58.93 | 59.15 | 59.15 | 2,149,600 |
Apr 23, 2024 | 58.06 | 59.79 | 57.89 | 59.64 | 59.64 | 1,857,700 |
Apr 22, 2024 | 56.76 | 58.17 | 56.76 | 58.01 | 58.01 | 2,044,900 |
Apr 19, 2024 | 56.71 | 57.07 | 56.15 | 56.41 | 56.41 | 4,955,600 |
Apr 18, 2024 | 56.70 | 57.46 | 56.39 | 56.86 | 56.86 | 1,203,600 |
Apr 17, 2024 | 57.96 | 57.96 | 56.36 | 56.52 | 56.52 | 1,622,600 |
Apr 16, 2024 | 56.25 | 57.42 | 55.67 | 57.39 | 57.39 | 2,447,600 |
Apr 15, 2024 | 57.21 | 58.38 | 56.29 | 56.48 | 56.48 | 1,842,300 |
Apr 12, 2024 | 56.56 | 56.84 | 55.89 | 56.17 | 56.17 | 1,176,400 |
Apr 11, 2024 | 57.52 | 57.94 | 57.00 | 57.12 | 57.12 | 989,000 |
Apr 10, 2024 | 57.01 | 57.67 | 56.60 | 57.20 | 57.20 | 1,773,200 |
Apr 9, 2024 | 58.71 | 58.98 | 57.54 | 58.15 | 58.15 | 966,800 |
Apr 8, 2024 | 58.30 | 58.83 | 58.09 | 58.25 | 58.25 | 1,341,900 |
Apr 5, 2024 | 58.13 | 58.65 | 57.96 | 58.00 | 58.00 | 1,062,200 |
Apr 4, 2024 | 59.04 | 59.74 | 57.72 | 58.08 | 58.08 | 1,116,000 |
Apr 3, 2024 | 58.89 | 59.02 | 58.25 | 58.53 | 58.53 | 1,338,000 |
Apr 2, 2024 | 60.00 | 60.04 | 58.02 | 58.87 | 58.87 | 2,084,400 |
Apr 1, 2024 | 61.85 | 61.85 | 60.59 | 61.32 | 61.32 | 1,203,200 |
Mar 28, 2024 | 61.00 | 61.41 | 60.83 | 61.26 | 61.26 | 759,300 |
Mar 27, 2024 | 60.55 | 60.91 | 59.80 | 60.86 | 60.86 | 770,100 |
Mar 26, 2024 | 60.31 | 60.53 | 59.90 | 60.01 | 60.01 | 1,252,300 |
Mar 25, 2024 | 60.86 | 61.16 | 59.95 | 59.99 | 59.99 | 1,115,500 |
Mar 22, 2024 | 60.90 | 61.29 | 60.25 | 60.83 | 60.83 | 1,187,000 |
Mar 21, 2024 | 61.25 | 61.82 | 61.04 | 61.54 | 61.54 | 839,700 |
Mar 20, 2024 | 60.52 | 61.02 | 60.08 | 61.01 | 61.01 | 1,223,600 |
Mar 19, 2024 | 60.00 | 60.73 | 59.70 | 60.54 | 60.54 | 1,014,200 |
Mar 18, 2024 | 60.87 | 61.46 | 60.05 | 60.18 | 60.18 | 1,219,800 |
Mar 15, 2024 | 61.16 | 61.78 | 60.70 | 60.91 | 60.91 | 2,908,600 |
Mar 14, 2024 | 62.52 | 62.72 | 60.86 | 61.42 | 61.42 | 906,000 |
Mar 13, 2024 | 61.20 | 62.33 | 61.20 | 62.20 | 62.20 | 1,452,200 |
Mar 12, 2024 | 60.35 | 61.54 | 60.01 | 61.25 | 61.25 | 1,453,700 |
Mar 11, 2024 | 59.83 | 60.75 | 59.16 | 60.26 | 60.26 | 1,703,200 |
Mar 8, 2024 | 61.03 | 61.53 | 59.93 | 60.05 | 60.05 | 2,122,000 |
Mar 7, 2024 | 61.07 | 61.25 | 60.51 | 61.14 | 61.14 | 1,415,700 |
Mar 6, 2024 | 61.29 | 61.37 | 59.54 | 60.81 | 60.81 | 1,333,400 |
Mar 5, 2024 | 59.85 | 61.35 | 59.33 | 60.64 | 60.64 | 1,496,100 |
Mar 4, 2024 | 62.55 | 62.69 | 60.11 | 60.44 | 60.44 | 2,187,500 |
Mar 1, 2024 | 61.96 | 62.85 | 61.42 | 62.33 | 62.33 | 1,354,400 |
Feb 29, 2024 | 62.18 | 62.71 | 61.50 | 61.81 | 61.81 | 1,783,100 |
Feb 28, 2024 | 60.40 | 62.19 | 60.40 | 61.72 | 61.72 | 1,257,400 |
Feb 27, 2024 | 60.67 | 60.94 | 60.28 | 60.90 | 60.90 | 1,479,400 |
Feb 26, 2024 | 60.20 | 61.03 | 60.14 | 60.50 | 60.50 | 992,900 |
Feb 23, 2024 | 59.72 | 60.38 | 59.47 | 60.20 | 60.20 | 988,700 |
Feb 22, 2024 | 59.23 | 59.95 | 59.08 | 59.38 | 59.38 | 1,154,700 |
Feb 21, 2024 | 57.91 | 59.03 | 57.83 | 58.77 | 58.77 | 1,177,400 |
Feb 20, 2024 | 59.20 | 59.48 | 57.69 | 58.13 | 58.13 | 1,705,000 |
Feb 16, 2024 | 60.06 | 60.20 | 59.17 | 59.66 | 59.66 | 1,172,700 |
Feb 15, 2024 | 60.52 | 60.97 | 60.04 | 60.33 | 60.33 | 1,598,100 |
Feb 14, 2024 | 59.65 | 59.91 | 58.68 | 59.63 | 59.63 | 1,926,100 |
Feb 13, 2024 | 57.98 | 59.08 | 57.71 | 59.06 | 59.06 | 1,801,300 |
Feb 12, 2024 | 58.95 | 59.71 | 58.75 | 59.34 | 59.34 | 1,680,500 |
Feb 9, 2024 | 57.99 | 58.97 | 57.95 | 58.91 | 58.91 | 1,382,200 |
Feb 8, 2024 | 57.64 | 58.39 | 57.10 | 57.97 | 57.97 | 2,065,600 |
Feb 7, 2024 | 57.50 | 57.92 | 56.89 | 57.05 | 57.05 | 2,190,300 |
Feb 6, 2024 | 58.54 | 58.89 | 57.35 | 57.73 | 57.73 | 3,157,900 |
Feb 5, 2024 | 56.74 | 58.86 | 56.58 | 58.17 | 58.17 | 4,095,900 |
Feb 2, 2024 | 58.75 | 59.50 | 56.86 | 57.04 | 57.04 | 8,326,200 |
Feb 1, 2024 | 62.92 | 64.00 | 62.48 | 63.60 | 63.60 | 3,356,400 |
Jan 31, 2024 | 63.67 | 63.95 | 62.32 | 62.44 | 62.44 | 1,830,900 |
Jan 30, 2024 | 63.60 | 64.01 | 63.41 | 63.84 | 63.84 | 1,360,600 |
Jan 29, 2024 | 62.94 | 63.99 | 62.94 | 63.84 | 63.84 | 1,778,200 |
Jan 26, 2024 | 62.39 | 63.14 | 62.27 | 62.88 | 62.88 | 973,300 |
Jan 25, 2024 | 61.62 | 62.03 | 61.11 | 61.90 | 61.90 | 1,532,600 |
Jan 24, 2024 | 62.44 | 62.55 | 61.19 | 61.30 | 61.30 | 1,359,600 |
Jan 23, 2024 | 63.78 | 64.07 | 61.99 | 62.11 | 62.11 | 1,477,400 |
Jan 22, 2024 | 65.00 | 65.17 | 63.35 | 63.54 | 63.54 | 1,446,700 |
Jan 19, 2024 | 64.25 | 64.86 | 63.68 | 64.82 | 64.82 | 952,600 |
Jan 18, 2024 | 63.36 | 64.12 | 62.44 | 64.07 | 64.07 | 1,332,800 |
Jan 17, 2024 | 62.79 | 63.69 | 62.02 | 63.09 | 63.09 | 1,385,900 |
Jan 16, 2024 | 62.65 | 63.03 | 62.22 | 62.87 | 62.87 | 1,138,800 |
Jan 12, 2024 | 63.90 | 64.00 | 62.60 | 63.20 | 63.20 | 951,900 |
Jan 11, 2024 | 63.04 | 63.64 | 62.45 | 63.62 | 63.62 | 816,600 |
Jan 10, 2024 | 62.76 | 63.10 | 62.40 | 62.96 | 62.96 | 887,300 |
Jan 9, 2024 | 62.49 | 62.82 | 62.16 | 62.54 | 62.54 | 1,100,100 |
Jan 8, 2024 | 60.99 | 63.10 | 60.94 | 62.87 | 62.87 | 2,156,000 |
Jan 5, 2024 | 60.33 | 61.13 | 60.16 | 60.40 | 60.40 | 1,086,700 |
Jan 4, 2024 | 60.59 | 61.41 | 60.27 | 60.33 | 60.33 | 1,155,500 |
Jan 3, 2024 | 61.47 | 61.49 | 60.83 | 60.95 | 60.95 | 1,288,800 |
Jan 2, 2024 | 62.00 | 62.54 | 61.70 | 62.13 | 62.13 | 1,089,100 |
Dec 29, 2023 | 62.34 | 62.86 | 62.25 | 62.34 | 62.34 | 546,200 |
Dec 28, 2023 | 62.82 | 62.85 | 62.26 | 62.56 | 62.56 | 890,100 |
Dec 27, 2023 | 62.64 | 63.00 | 62.31 | 62.66 | 62.66 | 711,800 |
Dec 26, 2023 | 62.37 | 62.98 | 62.13 | 62.67 | 62.67 | 829,300 |
Dec 22, 2023 | 61.27 | 62.90 | 60.81 | 62.17 | 62.17 | 2,198,800 |
Dec 21, 2023 | 63.67 | 63.93 | 63.45 | 63.81 | 63.81 | 1,127,600 |
Dec 20, 2023 | 63.30 | 63.91 | 63.02 | 63.07 | 63.07 | 1,424,400 |
Dec 19, 2023 | 62.90 | 63.99 | 62.78 | 63.75 | 63.75 | 1,974,900 |
Dec 18, 2023 | 61.60 | 62.86 | 61.48 | 62.08 | 62.08 | 1,343,600 |
Dec 15, 2023 | 62.33 | 62.46 | 61.42 | 61.71 | 61.71 | 4,754,700 |
Dec 14, 2023 | 62.24 | 63.24 | 61.77 | 62.60 | 62.60 | 1,575,800 |
Dec 13, 2023 | 60.67 | 61.57 | 60.67 | 61.51 | 61.51 | 1,989,500 |
Dec 12, 2023 | 60.96 | 61.01 | 60.47 | 60.66 | 60.66 | 1,384,800 |
Dec 11, 2023 | 60.58 | 61.33 | 60.57 | 60.78 | 60.78 | 1,408,600 |
Dec 8, 2023 | 59.63 | 60.61 | 59.58 | 60.43 | 60.43 | 955,000 |
Dec 7, 2023 | 59.19 | 60.21 | 58.81 | 59.74 | 59.74 | 1,398,700 |
Dec 6, 2023 | 60.01 | 60.32 | 59.10 | 59.31 | 59.31 | 1,561,600 |
Dec 5, 2023 | 59.42 | 59.89 | 58.95 | 59.86 | 59.86 | 1,591,500 |
Dec 4, 2023 | 58.78 | 59.99 | 58.78 | 59.83 | 59.83 | 1,741,500 |
Dec 1, 2023 | 58.86 | 59.30 | 58.17 | 59.15 | 59.15 | 2,121,200 |
Nov 30, 2023 | 58.71 | 58.99 | 58.05 | 58.91 | 58.91 | 1,995,000 |
Nov 29, 2023 | 58.10 | 59.19 | 58.00 | 58.64 | 58.64 | 2,701,300 |
Nov 28, 2023 | 57.10 | 57.86 | 57.06 | 57.50 | 57.50 | 2,774,700 |
Nov 27, 2023 | 55.70 | 57.46 | 55.51 | 57.11 | 57.11 | 1,770,600 |
Nov 24, 2023 | 54.95 | 56.05 | 54.95 | 56.01 | 56.01 | 582,700 |
Nov 22, 2023 | 55.00 | 55.46 | 54.80 | 55.11 | 55.11 | 1,207,800 |
Nov 21, 2023 | 54.50 | 54.57 | 54.10 | 54.55 | 54.55 | 1,169,900 |
Nov 20, 2023 | 52.50 | 54.63 | 52.49 | 54.48 | 54.48 | 2,045,500 |
Nov 17, 2023 | 52.27 | 52.55 | 52.10 | 52.54 | 52.54 | 1,911,900 |
Nov 16, 2023 | 52.04 | 52.38 | 51.33 | 51.61 | 51.61 | 1,698,200 |
Nov 15, 2023 | 51.50 | 53.28 | 51.26 | 52.55 | 52.55 | 2,811,100 |
Nov 14, 2023 | 50.31 | 51.18 | 50.16 | 50.89 | 50.89 | 1,864,900 |
Nov 13, 2023 | 49.80 | 50.00 | 49.08 | 49.43 | 49.43 | 1,533,800 |
Nov 10, 2023 | 49.64 | 50.04 | 49.06 | 50.03 | 50.03 | 1,369,500 |
Nov 9, 2023 | 50.35 | 50.98 | 49.49 | 49.64 | 49.64 | 1,683,900 |
Nov 8, 2023 | 50.22 | 50.95 | 49.94 | 50.01 | 50.01 | 1,219,900 |
Nov 7, 2023 | 49.10 | 50.45 | 49.10 | 50.19 | 50.19 | 1,980,000 |
Nov 6, 2023 | 47.98 | 49.24 | 47.98 | 49.16 | 49.16 | 1,777,400 |
Nov 3, 2023 | 47.88 | 48.34 | 47.33 | 47.70 | 47.70 | 2,252,900 |
Nov 2, 2023 | 46.60 | 47.34 | 46.08 | 47.15 | 47.15 | 2,288,700 |
Nov 1, 2023 | 48.12 | 48.42 | 46.06 | 46.50 | 46.50 | 2,349,300 |
Oct 31, 2023 | 48.09 | 48.28 | 47.59 | 48.22 | 48.22 | 2,003,300 |
Oct 30, 2023 | 46.67 | 48.63 | 46.59 | 48.09 | 48.09 | 3,394,900 |
Oct 27, 2023 | 46.24 | 49.80 | 45.58 | 46.10 | 46.10 | 6,774,100 |
Oct 26, 2023 | 47.76 | 48.11 | 46.67 | 46.78 | 46.78 | 3,165,900 |
Oct 25, 2023 | 48.38 | 49.35 | 47.93 | 47.96 | 47.96 | 2,012,100 |
Oct 24, 2023 | 48.72 | 49.08 | 48.33 | 48.62 | 48.62 | 2,131,400 |
Oct 23, 2023 | 48.25 | 48.31 | 47.35 | 48.02 | 48.02 | 2,437,200 |
Oct 20, 2023 | 48.73 | 48.99 | 48.13 | 48.43 | 48.43 | 1,792,900 |
Oct 19, 2023 | 49.15 | 49.82 | 48.76 | 48.78 | 48.78 | 1,544,200 |
Oct 18, 2023 | 50.22 | 50.38 | 48.76 | 49.19 | 49.19 | 2,293,500 |
Oct 17, 2023 | 49.35 | 50.99 | 49.05 | 50.48 | 50.48 | 2,413,100 |
Oct 16, 2023 | 48.55 | 49.73 | 48.55 | 49.40 | 49.40 | 1,729,300 |
Oct 13, 2023 | 48.26 | 48.58 | 47.75 | 48.09 | 48.09 | 1,469,200 |
Oct 12, 2023 | 48.78 | 48.95 | 47.66 | 48.46 | 48.46 | 1,603,100 |
Oct 11, 2023 | 48.70 | 49.03 | 47.93 | 48.48 | 48.48 | 1,064,600 |
Oct 10, 2023 | 48.29 | 49.36 | 47.65 | 48.67 | 48.67 | 1,247,200 |
Oct 9, 2023 | 48.18 | 48.18 | 47.05 | 47.90 | 47.90 | 1,284,400 |
Oct 6, 2023 | 47.73 | 48.76 | 47.28 | 48.56 | 48.56 | 1,181,400 |
Oct 5, 2023 | 48.69 | 48.85 | 47.88 | 47.97 | 47.97 | 1,104,700 |
Oct 4, 2023 | 48.38 | 48.84 | 47.77 | 48.82 | 48.82 | 1,271,600 |
Oct 3, 2023 | 48.65 | 48.99 | 47.90 | 48.40 | 48.40 | 1,303,300 |
Oct 2, 2023 | 48.73 | 49.31 | 48.52 | 48.93 | 48.93 | 1,573,600 |
Sep 29, 2023 | 49.95 | 50.62 | 48.91 | 48.95 | 48.95 | 2,332,000 |
Sep 28, 2023 | 47.14 | 48.07 | 47.14 | 47.86 | 47.86 | 1,600,200 |
Sep 27, 2023 | 47.24 | 47.48 | 46.68 | 47.07 | 47.07 | 1,275,200 |
Sep 26, 2023 | 47.85 | 48.06 | 46.90 | 47.16 | 47.16 | 1,396,900 |
Sep 25, 2023 | 47.09 | 48.60 | 47.09 | 48.05 | 48.05 | 1,778,300 |
Sep 22, 2023 | 48.19 | 48.37 | 47.33 | 47.65 | 47.65 | 1,443,000 |
Sep 21, 2023 | 47.30 | 48.55 | 47.25 | 47.80 | 47.80 | 2,419,500 |
Sep 20, 2023 | 47.98 | 48.27 | 47.43 | 47.58 | 47.58 | 1,452,600 |
Sep 19, 2023 | 46.91 | 48.17 | 46.91 | 47.84 | 47.84 | 1,823,400 |
Sep 18, 2023 | 48.48 | 48.62 | 46.59 | 47.01 | 47.01 | 1,842,000 |
Sep 15, 2023 | 47.25 | 47.47 | 46.86 | 47.38 | 47.38 | 2,922,300 |
Sep 14, 2023 | 47.37 | 47.75 | 46.96 | 47.44 | 47.44 | 2,003,100 |
Sep 13, 2023 | 48.75 | 48.94 | 46.00 | 47.14 | 47.14 | 4,413,300 |
Sep 12, 2023 | 48.94 | 49.73 | 48.82 | 49.11 | 49.11 | 1,345,700 |
Sep 11, 2023 | 49.35 | 49.58 | 48.71 | 49.03 | 49.03 | 1,763,300 |
Sep 8, 2023 | 49.31 | 49.45 | 48.59 | 49.04 | 49.04 | 1,169,900 |
Sep 7, 2023 | 48.52 | 49.40 | 48.12 | 49.27 | 49.27 | 1,905,700 |
Sep 6, 2023 | 50.32 | 50.38 | 48.50 | 48.89 | 48.89 | 2,419,700 |
Sep 5, 2023 | 51.27 | 51.63 | 50.06 | 50.43 | 50.43 | 2,074,500 |
Sep 1, 2023 | 50.57 | 51.63 | 50.42 | 51.56 | 51.56 | 1,879,200 |
Aug 31, 2023 | 50.20 | 50.46 | 49.84 | 50.31 | 50.31 | 1,606,800 |
Aug 30, 2023 | 49.58 | 50.24 | 49.44 | 50.09 | 50.09 | 1,299,100 |
Aug 29, 2023 | 48.45 | 49.79 | 48.21 | 49.77 | 49.77 | 1,461,900 |
Aug 28, 2023 | 48.55 | 49.24 | 48.07 | 48.28 | 48.28 | 1,713,000 |
Aug 25, 2023 | 48.71 | 48.97 | 47.90 | 48.39 | 48.39 | 1,591,600 |
Aug 24, 2023 | 50.27 | 50.37 | 48.26 | 48.48 | 48.48 | 1,901,700 |
Aug 23, 2023 | 48.34 | 50.57 | 48.00 | 50.29 | 50.29 | 1,904,100 |
Aug 22, 2023 | 50.70 | 50.70 | 49.76 | 50.15 | 50.15 | 1,232,000 |
Aug 21, 2023 | 51.18 | 51.72 | 50.50 | 51.41 | 51.41 | 1,367,100 |
Aug 18, 2023 | 50.56 | 51.09 | 49.90 | 50.91 | 50.91 | 2,346,600 |
Aug 17, 2023 | 52.07 | 52.14 | 50.94 | 51.07 | 51.07 | 1,339,100 |
Aug 16, 2023 | 52.42 | 52.75 | 51.73 | 51.75 | 51.75 | 1,699,700 |
Aug 15, 2023 | 52.59 | 53.04 | 52.44 | 52.48 | 52.48 | 1,231,700 |
Aug 14, 2023 | 53.10 | 53.38 | 52.16 | 53.19 | 53.19 | 1,561,900 |
Aug 11, 2023 | 54.27 | 54.43 | 52.98 | 53.32 | 53.32 | 1,981,000 |
Aug 10, 2023 | 54.39 | 55.62 | 54.15 | 54.67 | 54.67 | 2,493,600 |
Aug 9, 2023 | 54.74 | 54.79 | 53.60 | 54.00 | 54.00 | 1,329,800 |
Aug 8, 2023 | 53.73 | 55.00 | 52.95 | 54.75 | 54.75 | 1,939,600 |
Aug 7, 2023 | 54.49 | 54.71 | 53.48 | 54.28 | 54.28 | 1,301,900 |
Aug 4, 2023 | 54.72 | 55.17 | 54.06 | 54.19 | 54.19 | 941,400 |
Aug 3, 2023 | 54.33 | 54.61 | 53.29 | 54.48 | 54.48 | 1,935,200 |
Aug 2, 2023 | 55.15 | 55.46 | 54.12 | 54.19 | 54.19 | 1,394,800 |
Aug 1, 2023 | 55.36 | 56.47 | 55.21 | 55.58 | 55.58 | 2,182,600 |
Jul 31, 2023 | 56.47 | 56.53 | 55.00 | 55.58 | 55.58 | 2,127,600 |
Jul 28, 2023 | 54.50 | 56.29 | 54.00 | 56.11 | 56.11 | 6,143,700 |
Jul 27, 2023 | 52.41 | 52.71 | 50.78 | 51.11 | 51.11 | 3,230,100 |
Jul 26, 2023 | 52.03 | 53.15 | 51.76 | 52.78 | 52.78 | 1,653,100 |
Jul 25, 2023 | 53.36 | 53.40 | 52.16 | 52.17 | 52.17 | 1,843,500 |
Jul 24, 2023 | 52.21 | 53.49 | 52.21 | 53.21 | 53.21 | 2,210,400 |
Jul 21, 2023 | 53.73 | 53.73 | 52.01 | 52.02 | 52.02 | 2,026,100 |
Jul 20, 2023 | 54.26 | 55.52 | 53.18 | 53.25 | 53.25 | 1,898,000 |
Jul 19, 2023 | 53.84 | 54.82 | 53.84 | 54.26 | 54.26 | 1,687,300 |
Jul 18, 2023 | 52.90 | 55.01 | 52.80 | 53.90 | 53.90 | 3,105,600 |
Jul 17, 2023 | 52.20 | 53.43 | 51.94 | 52.90 | 52.90 | 1,568,800 |
Jul 14, 2023 | 52.62 | 52.68 | 51.60 | 52.23 | 52.23 | 1,281,900 |
Jul 13, 2023 | 52.15 | 52.83 | 51.77 | 52.52 | 52.52 | 1,158,000 |
Jul 12, 2023 | 52.50 | 52.77 | 51.58 | 52.22 | 52.22 | 1,617,900 |
Jul 11, 2023 | 52.07 | 52.48 | 51.64 | 52.03 | 52.03 | 1,304,400 |
Jul 10, 2023 | 51.55 | 52.39 | 51.42 | 51.90 | 51.90 | 2,011,900 |
Jul 7, 2023 | 52.35 | 52.79 | 51.33 | 51.50 | 51.50 | 1,467,400 |
Jul 6, 2023 | 51.78 | 52.62 | 51.65 | 52.45 | 52.45 | 1,383,600 |
Jul 5, 2023 | 53.42 | 53.67 | 52.36 | 52.54 | 52.54 | 1,450,700 |
Jul 3, 2023 | 52.73 | 54.47 | 52.69 | 53.50 | 53.50 | 1,364,000 |
Jun 30, 2023 | 50.50 | 52.91 | 50.26 | 52.66 | 52.66 | 3,321,900 |
Jun 29, 2023 | 50.62 | 51.11 | 49.78 | 50.33 | 50.33 | 1,701,900 |
Jun 28, 2023 | 50.35 | 50.88 | 50.31 | 50.45 | 50.45 | 1,630,600 |
Jun 27, 2023 | 50.87 | 51.15 | 50.02 | 50.32 | 50.32 | 1,495,000 |
Jun 26, 2023 | 51.09 | 51.38 | 50.18 | 50.27 | 50.27 | 1,574,600 |
Jun 23, 2023 | 50.86 | 51.22 | 50.48 | 50.78 | 50.78 | 1,344,800 |
Jun 22, 2023 | 51.14 | 51.52 | 50.82 | 51.51 | 51.51 | 1,052,500 |
Jun 21, 2023 | 50.84 | 51.37 | 50.65 | 51.26 | 51.26 | 1,287,800 |
Jun 20, 2023 | 51.49 | 51.79 | 50.45 | 50.49 | 50.49 | 2,641,400 |
Jun 16, 2023 | 52.96 | 53.20 | 51.40 | 51.78 | 51.78 | 2,109,800 |
Jun 15, 2023 | 52.61 | 52.80 | 51.73 | 52.57 | 52.57 | 2,529,900 |
Jun 14, 2023 | 52.18 | 53.54 | 52.17 | 53.08 | 53.08 | 2,031,900 |
Jun 13, 2023 | 52.83 | 52.83 | 51.64 | 52.20 | 52.20 | 2,214,600 |
Jun 12, 2023 | 54.09 | 54.09 | 52.57 | 52.79 | 52.79 | 1,634,800 |
Jun 9, 2023 | 53.81 | 54.21 | 53.51 | 53.80 | 53.80 | 1,079,700 |
Jun 8, 2023 | 54.29 | 54.69 | 53.33 | 53.61 | 53.61 | 1,692,600 |
Jun 7, 2023 | 53.15 | 54.35 | 52.90 | 54.19 | 54.19 | 2,490,900 |
Jun 6, 2023 | 51.70 | 53.96 | 51.70 | 53.28 | 53.28 | 2,415,800 |
Jun 5, 2023 | 51.59 | 52.36 | 51.21 | 51.59 | 51.59 | 1,313,900 |
Jun 2, 2023 | 51.41 | 52.20 | 50.80 | 51.99 | 51.99 | 1,749,600 |
Jun 1, 2023 | 51.03 | 51.18 | 50.25 | 50.44 | 50.44 | 1,357,200 |
May 31, 2023 | 51.09 | 51.55 | 50.70 | 51.37 | 51.37 | 1,796,100 |
May 30, 2023 | 51.36 | 52.18 | 51.24 | 51.46 | 51.46 | 1,805,100 |
May 26, 2023 | 51.46 | 51.87 | 50.86 | 51.07 | 51.07 | 1,759,900 |
May 25, 2023 | 51.00 | 51.92 | 50.74 | 51.67 | 51.67 | 1,379,500 |
May 24, 2023 | 51.29 | 51.40 | 50.34 | 50.84 | 50.84 | 1,668,500 |
May 23, 2023 | 51.00 | 51.72 | 50.82 | 51.12 | 51.12 | 1,439,000 |
May 22, 2023 | 51.81 | 52.41 | 51.21 | 51.22 | 51.22 | 1,725,500 |
May 19, 2023 | 53.03 | 53.35 | 50.96 | 51.94 | 51.94 | 3,183,400 |
May 18, 2023 | 53.90 | 54.44 | 53.79 | 54.02 | 54.02 | 1,441,100 |
May 17, 2023 | 53.59 | 53.93 | 53.42 | 53.83 | 53.83 | 1,169,000 |
May 16, 2023 | 54.03 | 54.58 | 53.17 | 53.45 | 53.45 | 1,767,000 |
May 15, 2023 | 53.32 | 54.77 | 53.22 | 54.74 | 54.74 | 2,500,000 |
May 12, 2023 | 52.51 | 53.29 | 52.38 | 53.22 | 53.22 | 2,201,600 |
May 11, 2023 | 52.56 | 52.88 | 52.13 | 52.50 | 52.50 | 1,700,900 |
May 10, 2023 | 53.23 | 53.45 | 51.92 | 52.57 | 52.57 | 1,322,600 |
May 9, 2023 | 52.30 | 52.89 | 52.13 | 52.71 | 52.71 | 1,195,100 |
May 8, 2023 | 52.07 | 52.82 | 51.69 | 52.41 | 52.41 | 1,480,300 |
May 5, 2023 | 52.47 | 52.91 | 51.71 | 51.84 | 51.84 | 1,890,400 |
May 4, 2023 | 53.13 | 53.27 | 51.32 | 51.97 | 51.97 | 2,334,200 |
May 3, 2023 | 52.80 | 54.27 | 52.66 | 53.53 | 53.53 | 1,954,900 |
May 2, 2023 | 53.12 | 53.22 | 51.82 | 53.01 | 53.01 | 2,319,800 |
May 1, 2023 | 53.50 | 54.36 | 52.82 | 53.14 | 53.14 | 3,078,100 |
Apr 28, 2023 | 51.26 | 53.39 | 50.78 | 53.19 | 53.19 | 5,623,000 |
Apr 27, 2023 | 48.81 | 50.09 | 47.00 | 49.87 | 49.87 | 3,511,400 |
Apr 26, 2023 | 48.87 | 50.33 | 48.87 | 50.02 | 50.02 | 2,565,200 |
Apr 25, 2023 | 50.30 | 50.52 | 48.97 | 49.17 | 49.17 | 2,815,500 |
Related Tickers
CROX Crocs, Inc.
125.77
-0.52%
DECK Deckers Outdoor Corporation
851.71
+2.69%
BIRK Birkenstock Holding plc
45.04
+0.45%
ONON On Holding AG
32.36
-0.61%
SHOO Steven Madden, Ltd.
40.46
+0.05%
DBI Designer Brands Inc.
9.44
-2.58%
WWW Wolverine World Wide, Inc.
10.62
+1.92%
ADS.DE adidas AG
227.70
-0.09%
NKE NIKE, Inc.
94.64
+0.66%
ADDYY adidas AG
121.72
-0.47%