Skechers U.S.A., Inc.
SKXNYSEConsumer Cyclical
$63.13
$-0.07(-0.11%)
Market Cap$9.5B
P/E Ratio—
52W High$78.85
52W Low$44.5
Skechers U.S.A., Inc.（SKX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
skx · 日线历史（复权）· FMP · 截至 2025年9月11日
5-Year High5Y
$78.85
Jan 30, 2025
-19.9% from here
5-Year Low5Y
$31.28
Sep 30, 2022
+101.8% from low
IPO Priceadj.
$3.54
Jun 9, 1999
+1.7K% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SKX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | $63.25 | $63.37 | $63.13 | $63.13 | $63.13 | 41.1M | -0.19% |
| Sep 10, 2025 | $63.25 | $63.26 | $63.20 | $63.20 | $63.20 | 1.4M | -0.08% |
| Sep 9, 2025 | $63.20 | $63.31 | $63.20 | $63.26 | $63.26 | 3.7M | +0.09% |
| Sep 8, 2025 | $63.25 | $63.27 | $63.20 | $63.25 | $63.25 | 1.1M | +0.00% |
| Sep 5, 2025 | $63.20 | $63.24 | $63.18 | $63.22 | $63.22 | 3.0M | +0.03% |
| Sep 4, 2025 | $63.16 | $63.25 | $63.12 | $63.23 | $63.23 | 3.7M | +0.11% |
| Sep 3, 2025 | $63.15 | $63.19 | $63.13 | $63.19 | $63.19 | 2.5M | +0.06% |
| Sep 2, 2025 | $63.00 | $63.17 | $63.00 | $63.15 | $63.15 | 2.6M | +0.24% |
| Aug 29, 2025 | $63.08 | $63.11 | $63.03 | $63.08 | $63.08 | 3.6M | +0.00% |
| Aug 28, 2025 | $63.05 | $63.08 | $63.01 | $63.08 | $63.08 | 1.4M | +0.05% |
| Aug 27, 2025 | $63.12 | $63.12 | $62.99 | $63.04 | $63.04 | 1.9M | -0.13% |
| Aug 26, 2025 | $62.96 | $63.04 | $62.95 | $63.03 | $63.03 | 3.0M | +0.11% |
| Aug 25, 2025 | $62.97 | $63.01 | $62.97 | $63.00 | $63.00 | 1.8M | +0.05% |
| Aug 22, 2025 | $63.00 | $63.03 | $62.93 | $63.00 | $63.00 | 2.2M | +0.00% |
| Aug 21, 2025 | $62.90 | $63.00 | $62.89 | $63.00 | $63.00 | 2.1M | +0.16% |
| Aug 20, 2025 | $63.02 | $63.06 | $62.89 | $62.89 | $62.89 | 2.8M | -0.21% |
| Aug 19, 2025 | $63.06 | $63.12 | $63.02 | $63.06 | $63.06 | 4.9M | +0.00% |
| Aug 18, 2025 | $62.98 | $63.07 | $62.95 | $63.01 | $63.01 | 5.0M | +0.05% |
| Aug 15, 2025 | $63.02 | $63.07 | $62.92 | $62.99 | $62.99 | 4.2M | -0.05% |
| Aug 14, 2025 | $62.90 | $63.10 | $62.85 | $63.02 | $63.02 | 2.5M | +0.19% |
Showing 1–20 of 1,069 records
Annual Stock Price Performance · SKX
Jan 1 → Dec 31 · 5 years2025-6.4%$67.43 → $63.13
-6.4%
2024+8.5%$62.00 → $67.24
+8.5%
2023+47.0%$42.42 → $62.34
+47.0%
2022-4.3%$43.82 → $41.95
-4.3%
2021-10.5%$48.48 → $43.40
-10.5%
Best Year2023 · +47.0%
Worst Year2021 · -10.5%
Positive Years2 / 5
Avg Annual Return+6.9%
5Y Total Return+30.2%
5Y CAGR~+5.4% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in SKX?
If you invested $1,000 in SKX at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$17,825
Total Return+1682.5%
CAGR~+11.3% / yr
Profit+$16,825
Based on Jun 9, 1999 · $3.54Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Skechers U.S.A., Inc.（SKX）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $63.13。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SKX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SKX 历史股价FMP 日线复权 OHLCV