Skillsoft Corp Class A SKIL
NYSE · United States · Technology Services
$5.61-0.15 (-2.60%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.61 | -2.60% | $5.71 | $5.80 | $5.55 | 15.25K |
| 2026-09-30 | $5.76 | -0.69% | $5.86 | $5.86 | $5.75 | 15.30K |
| 2026-09-29 | $5.80 | -3.49% | $6.03 | $6.29 | $5.78 | 110.70K |
| 2026-09-28 | $6.01 | +1.01% | $6.04 | $6.09 | $5.75 | 52.00K |
| 2026-09-25 | $5.95 | -2.78% | $6.18 | $6.26 | $5.91 | 24.60K |
| 2026-09-24 | $6.12 | +3.38% | $6.04 | $6.18 | $5.74 | 55.00K |
| 2026-09-23 | $5.92 | -0.34% | $5.92 | $6.20 | $5.80 | 99.80K |
| 2026-09-22 | $5.94 | 0.00% | $6.30 | $6.67 | $5.90 | 66.30K |
| 2026-09-21 | $5.94 | -4.04% | $6.10 | $6.33 | $5.90 | 70.60K |
| 2026-09-18 | $6.19 | -2.21% | $6.80 | $7.20 | $6.19 | 180.70K |
| 2026-09-17 | $6.33 | +3.77% | $6.05 | $6.85 | $6.05 | 107.90K |
| 2026-09-16 | $6.10 | +5.35% | $5.90 | $6.19 | $5.76 | 95.70K |
| 2026-09-15 | $5.79 | +17.92% | $4.81 | $5.90 | $4.55 | 178.30K |
| 2026-09-14 | $4.91 | +13.66% | $4.20 | $4.96 | $4.20 | 139.10K |
| 2026-09-11 | $4.32 | +3.10% | $4.22 | $4.48 | $4.19 | 127.20K |
| 2026-09-10 | $4.19 | -34.22% | $5.44 | $5.54 | $4.17 | 455.50K |
| 2026-09-09 | $6.37 | -4.50% | $6.64 | $6.71 | $6.11 | 113.20K |
| 2026-09-08 | $6.67 | -2.06% | $6.77 | $6.93 | $6.55 | 45.00K |
| 2026-09-04 | $6.81 | +4.77% | $6.49 | $6.89 | $6.22 | 55.20K |
| 2026-09-03 | $6.50 | -1.52% | $6.78 | $6.98 | $6.43 | 39.10K |
| 2026-09-02 | $6.60 | +1.07% | $6.63 | $6.79 | $6.50 | 44.40K |
| 2026-09-01 | $6.53 | -5.09% | $6.82 | $6.83 | $6.44 | 32.20K |
| 2026-08-31 | $6.88 | -0.72% | $6.83 | $7.00 | $6.50 | 75.20K |
| 2026-08-28 | $6.93 | +4.52% | $6.54 | $7.16 | $6.45 | 75.00K |
| 2026-08-27 | $6.63 | -3.35% | $6.92 | $6.96 | $6.40 | 67.30K |
| 2026-08-26 | $6.86 | -13.05% | $7.95 | $8.15 | $6.71 | 120.20K |
| 2026-08-25 | $7.89 | -0.63% | $8.00 | $8.05 | $7.76 | 53.00K |
| 2026-08-24 | $7.94 | -4.11% | $8.20 | $8.54 | $7.80 | 24.60K |
| 2026-08-21 | $8.28 | +1.60% | $8.15 | $8.43 | $8.00 | 17.50K |
| 2026-08-20 | $8.15 | +3.43% | $7.76 | $8.21 | $7.66 | 19.20K |
| 2026-08-19 | $7.88 | +3.41% | $7.86 | $8.16 | $7.81 | 23.10K |
| 2026-08-18 | $7.62 | -1.30% | $7.56 | $7.97 | $7.56 | 23.00K |
| 2026-08-17 | $7.72 | -6.65% | $8.27 | $8.27 | $7.45 | 42.50K |
| 2026-08-14 | $8.27 | -5.38% | $8.94 | $9.08 | $8.24 | 38.50K |
| 2026-08-13 | $8.74 | -0.46% | $8.81 | $9.25 | $8.20 | 45.00K |
| 2026-08-12 | $8.78 | -6.70% | $9.60 | $9.89 | $8.56 | 40.90K |
| 2026-08-11 | $9.41 | +1.07% | $9.45 | $9.99 | $9.28 | 57.10K |
| 2026-08-10 | $9.31 | +2.31% | $8.85 | $9.38 | $8.59 | 40.40K |
| 2026-08-07 | $9.10 | +13.18% | $7.97 | $9.36 | $7.97 | 88.60K |
| 2026-08-06 | $8.04 | -4.40% | $8.40 | $8.49 | $7.80 | 50.30K |
| 2026-08-05 | $8.41 | +4.34% | $8.02 | $8.48 | $7.55 | 49.70K |
| 2026-08-04 | $8.06 | +7.61% | $7.61 | $8.25 | $7.59 | 61.20K |
| 2026-08-03 | $7.49 | +5.49% | $7.23 | $7.76 | $7.23 | 40.60K |
| 2026-07-31 | $7.10 | -2.87% | $7.25 | $7.67 | $6.92 | 78.30K |
| 2026-07-30 | $7.31 | -1.08% | $7.39 | $7.43 | $6.90 | 44.80K |
| 2026-07-29 | $7.39 | +3.79% | $6.87 | $7.71 | $6.74 | 89.80K |
| 2026-07-28 | $7.12 | +8.37% | $6.66 | $7.22 | $6.53 | 57.00K |
| 2026-07-27 | $6.57 | +3.46% | $6.09 | $6.78 | $6.09 | 41.40K |
| 2026-07-24 | $6.35 | +2.09% | $6.28 | $6.53 | $6.22 | 26.40K |
| 2026-07-23 | $6.22 | -0.32% | $6.19 | $6.58 | $6.11 | 49.40K |
| 2026-07-22 | $6.24 | +0.97% | $6.18 | $6.39 | $6.06 | 61.40K |
| 2026-07-21 | $6.18 | -0.96% | $6.39 | $6.39 | $6.11 | 38.40K |
| 2026-07-20 | $6.24 | -3.11% | $6.40 | $6.49 | $6.13 | 59.20K |
| 2026-07-17 | $6.44 | -2.28% | $6.47 | $6.69 | $6.37 | 37.30K |
| 2026-07-16 | $6.59 | +2.49% | $6.63 | $6.63 | $6.28 | 68.90K |
| 2026-07-15 | $6.43 | -6.54% | $6.90 | $7.12 | $6.39 | 203.10K |
| 2026-07-14 | $6.88 | -2.82% | $7.05 | $7.34 | $6.81 | 93.10K |
| 2026-07-13 | $7.08 | -0.56% | $7.16 | $7.40 | $7.03 | 66.30K |
| 2026-07-10 | $7.12 | -7.89% | $8.03 | $8.03 | $7.00 | 77.60K |
| 2026-07-09 | $7.73 | -1.40% | $7.84 | $8.25 | $7.61 | 80.30K |
| 2026-07-08 | $7.84 | 0.00% | $7.67 | $8.10 | $7.04 | 90.90K |
| 2026-07-07 | $7.84 | +4.39% | $7.45 | $7.98 | $7.28 | 102.50K |
| 2026-07-06 | $7.51 | +6.37% | $7.20 | $7.89 | $6.95 | 152.90K |
| 2026-07-02 | $7.06 | +6.33% | $6.70 | $7.30 | $6.70 | 239.70K |
| 2026-07-01 | $6.64 | +28.19% | $5.30 | $6.84 | $5.30 | 263.10K |
| 2026-06-30 | $5.18 | -13.81% | $6.06 | $6.06 | $5.11 | 331.50K |
| 2026-06-29 | $6.01 | -2.91% | $6.38 | $6.38 | $5.50 | 249.70K |
| 2026-06-26 | $6.19 | +0.65% | $6.08 | $6.79 | $5.90 | 487.70K |
| 2026-06-25 | $6.15 | -13.14% | $7.13 | $7.36 | $6.11 | 110.20K |
| 2026-06-24 | $7.08 | +1.43% | $7.06 | $7.32 | $6.87 | 102.00K |
| 2026-06-23 | $6.98 | -5.42% | $7.13 | $7.75 | $6.87 | 103.60K |
| 2026-06-22 | $7.38 | -1.73% | $7.51 | $7.53 | $7.00 | 79.50K |
| 2026-06-18 | $7.51 | +8.06% | $7.03 | $7.90 | $7.03 | 166.40K |
| 2026-06-17 | $6.95 | +13.75% | $6.42 | $7.69 | $6.42 | 157.80K |
| 2026-06-16 | $6.11 | +2.69% | $5.93 | $6.23 | $5.81 | 78.20K |
| 2026-06-15 | $5.95 | -1.49% | $6.04 | $6.68 | $5.84 | 112.20K |
| 2026-06-12 | $6.04 | +11.85% | $5.55 | $6.59 | $5.55 | 208.20K |
| 2026-06-11 | $5.40 | +2.08% | $5.18 | $5.81 | $5.00 | 119.60K |
| 2026-06-10 | $5.29 | -13.70% | $5.90 | $6.01 | $5.02 | 233.60K |
| 2026-06-09 | $6.13 | -11.54% | $7.13 | $7.64 | $5.89 | 180.70K |
| 2026-06-08 | $6.93 | -1.70% | $6.96 | $7.18 | $6.90 | 42.70K |
| 2026-06-05 | $7.05 | -1.26% | $7.08 | $7.21 | $6.82 | 33.30K |
| 2026-06-04 | $7.14 | -0.97% | $7.09 | $7.26 | $6.87 | 32.80K |
| 2026-06-03 | $7.21 | -9.54% | $7.75 | $7.75 | $7.10 | 54.80K |
| 2026-06-02 | $7.97 | +1.27% | $7.87 | $8.00 | $7.62 | 51.70K |
| 2026-06-01 | $7.87 | +7.96% | $7.16 | $8.09 | $7.09 | 85.70K |
| 2026-05-29 | $7.29 | -1.88% | $7.32 | $7.65 | $7.20 | 56.20K |
| 2026-05-28 | $7.43 | +0.13% | $7.35 | $7.74 | $7.21 | 39.30K |
| 2026-05-27 | $7.42 | +0.13% | $7.38 | $7.62 | $6.84 | 56.60K |
| 2026-05-26 | $7.41 | +3.20% | $7.29 | $7.64 | $7.13 | 54.70K |