SKX: Skechers U.S.A Inc.

As of Tuesday, April 29th, 2025

$ 48.68

+0.57 +1.18%

Open: 47.98
High: 49.22
Low: 47.63
Volume: 4,584,145
Previous Close on Monday, April 28th, 2025

$ 48.11

+0.32 +0.67%

Open: 48.55
High: 49.87
Low: 47.91
Volume: 3,900,436

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 47.98 49.22 47.63 48.68 4,584,145 +0.57 +1.18
2025-04-28 48.55 49.87 47.91 48.11 3,900,436 +0.32 +0.67
2025-04-25 48.26 49.29 46.69 47.79 6,381,384 -2.70 -5.35
2025-04-24 49.21 51.10 48.82 50.49 4,930,644 +1.61 +3.29
2025-04-23 50.19 51.63 48.69 48.88 5,035,941 +0.85 +1.77
2025-04-22 47.00 48.85 47.00 48.03 3,847,795 +1.25 +2.67
2025-04-21 47.03 47.27 45.21 46.78 2,952,472 -0.85 -1.78
2025-04-17 47.04 47.74 46.66 47.63 3,579,862 +0.92 +1.97
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 51.63
On 2025-04-23		 46.69
On 2025-04-25		 0.65 1.35 51.63
On 2025-04-23		 46.69
On 2025-04-25		 -9.57 48.79
10D 51.63
On 2025-04-23		 45.21
On 2025-04-21		 -0.46 -0.94 51.63
On 2025-04-23		 46.69
On 2025-04-25		 -9.57 48.09
20D 59.65
On 2025-04-02		 44.50
On 2025-04-08		 -8.10 -14.27 59.65
On 2025-04-02		 44.50
On 2025-04-08		 -25.40 49.44
WTD 49.87
On 2025-04-28		 47.63
On 2025-04-29		 0.89 1.86 49.87
On 2025-04-28		 47.63
On 2025-04-29		 -4.49 48.40
MTD 59.65
On 2025-04-02		 44.50
On 2025-04-08		 -8.10 -14.27 59.65
On 2025-04-02		 44.50
On 2025-04-08		 -25.40 49.44
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
OIH

VanEck Vectors Oil Services ETF

215.43 +0.67 +0.31 384,285
SKX

Skechers U.S.A Inc.

48.68 +0.57 +1.18 4,584,145