Skillsoft Corp. (SKIL)
NYSE: SKIL · Real-Time Price · USD
8.65
-1.04 (-10.73%)
At close: Feb 3, 2026, 4:00 PM EST
8.62
-0.03 (-0.35%)
After-hours: Feb 3, 2026, 7:00 PM EST
Skillsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 9.61 | 9.61 | 8.37 | 8.65 | 8.65 | -10.73% | 294,456 |
| Feb 2, 2026 | 9.00 | 9.95 | 8.98 | 9.69 | 9.69 | 7.07% | 154,620 |
| Jan 30, 2026 | 9.63 | 9.90 | 8.71 | 9.05 | 9.05 | -6.51% | 227,636 |
| Jan 29, 2026 | 9.00 | 9.82 | 8.98 | 9.68 | 9.68 | 7.56% | 345,647 |
| Jan 28, 2026 | 9.00 | 9.22 | 8.78 | 9.00 | 9.00 | 0.45% | 188,253 |
| Jan 27, 2026 | 8.86 | 8.96 | 8.38 | 8.96 | 8.96 | 0.90% | 207,865 |
| Jan 26, 2026 | 9.50 | 9.50 | 8.57 | 8.88 | 8.88 | -6.43% | 243,198 |
| Jan 23, 2026 | 9.75 | 9.82 | 9.41 | 9.49 | 9.49 | -2.37% | 146,911 |
| Jan 22, 2026 | 8.92 | 9.73 | 8.86 | 9.72 | 9.72 | 10.33% | 182,288 |
| Jan 21, 2026 | 8.67 | 9.11 | 8.31 | 8.81 | 8.81 | 3.65% | 234,062 |
| Jan 20, 2026 | 8.81 | 9.09 | 8.50 | 8.50 | 8.50 | -7.61% | 254,790 |
| Jan 16, 2026 | 9.87 | 10.18 | 9.04 | 9.20 | 9.20 | -6.79% | 263,732 |
| Jan 15, 2026 | 8.90 | 10.60 | 8.84 | 9.87 | 9.87 | 12.29% | 333,900 |
| Jan 14, 2026 | 8.40 | 8.93 | 8.19 | 8.79 | 8.79 | 4.77% | 232,850 |
| Jan 13, 2026 | 9.10 | 9.16 | 8.30 | 8.39 | 8.39 | -9.49% | 281,306 |
| Jan 12, 2026 | 9.63 | 10.00 | 9.09 | 9.27 | 9.27 | -4.43% | 241,032 |
| Jan 9, 2026 | 9.00 | 9.75 | 8.87 | 9.70 | 9.70 | 8.99% | 275,481 |
| Jan 8, 2026 | 8.11 | 8.94 | 8.03 | 8.90 | 8.90 | 9.74% | 158,537 |
| Jan 7, 2026 | 8.57 | 8.75 | 7.95 | 8.11 | 8.11 | -4.25% | 123,283 |
| Jan 6, 2026 | 8.06 | 8.72 | 7.85 | 8.47 | 8.47 | 7.49% | 231,295 |
| Jan 5, 2026 | 8.38 | 8.38 | 7.72 | 7.88 | 7.88 | -7.29% | 253,041 |
| Jan 2, 2026 | 9.50 | 9.73 | 8.29 | 8.50 | 8.50 | -8.60% | 433,247 |
| Dec 31, 2025 | 8.23 | 9.47 | 8.09 | 9.30 | 9.30 | 13.00% | 319,340 |
| Dec 30, 2025 | 8.01 | 8.63 | 7.71 | 8.23 | 8.23 | 5.11% | 297,698 |
| Dec 29, 2025 | 7.10 | 8.75 | 7.05 | 7.83 | 7.83 | 9.21% | 653,592 |
| Dec 26, 2025 | 7.29 | 7.35 | 7.04 | 7.17 | 7.17 | -1.24% | 230,160 |
| Dec 24, 2025 | 6.99 | 7.35 | 6.99 | 7.26 | 7.26 | 3.42% | 57,307 |
| Dec 23, 2025 | 7.57 | 7.61 | 6.95 | 7.02 | 7.02 | -7.87% | 138,511 |
| Dec 22, 2025 | 7.89 | 7.89 | 7.50 | 7.62 | 7.62 | -1.55% | 144,011 |
| Dec 19, 2025 | 8.69 | 8.82 | 7.32 | 7.74 | 7.74 | -10.93% | 335,890 |
| Dec 18, 2025 | 7.33 | 8.85 | 7.28 | 8.69 | 8.69 | 22.22% | 556,055 |
| Dec 17, 2025 | 6.69 | 7.42 | 6.67 | 7.11 | 7.11 | 7.56% | 517,412 |
| Dec 16, 2025 | 6.17 | 8.08 | 6.15 | 6.61 | 6.61 | 16.58% | 1,539,680 |
| Dec 15, 2025 | 6.06 | 6.12 | 5.63 | 5.67 | 5.67 | -7.20% | 115,931 |
| Dec 12, 2025 | 6.31 | 6.54 | 5.93 | 6.11 | 6.11 | 0.99% | 249,695 |
| Dec 11, 2025 | 5.33 | 6.29 | 4.65 | 6.05 | 6.05 | -21.53% | 731,529 |
| Dec 10, 2025 | 7.69 | 8.21 | 7.55 | 7.71 | 7.71 | 2.25% | 287,004 |
| Dec 9, 2025 | 7.43 | 8.10 | 7.41 | 7.54 | 7.54 | 2.59% | 115,297 |
| Dec 8, 2025 | 7.31 | 7.64 | 7.25 | 7.35 | 7.35 | 1.38% | 119,612 |
| Dec 5, 2025 | 7.65 | 7.80 | 7.20 | 7.25 | 7.25 | -4.61% | 205,444 |
| Dec 4, 2025 | 7.75 | 7.99 | 7.58 | 7.60 | 7.60 | -2.81% | 99,863 |
| Dec 3, 2025 | 8.00 | 8.20 | 7.62 | 7.82 | 7.82 | -2.37% | 124,723 |
| Dec 2, 2025 | 8.25 | 8.57 | 8.00 | 8.01 | 8.01 | -1.72% | 179,313 |
| Dec 1, 2025 | 9.84 | 10.15 | 8.06 | 8.15 | 8.15 | -18.42% | 237,778 |
| Nov 28, 2025 | 10.59 | 10.59 | 9.69 | 9.99 | 9.99 | -4.49% | 118,476 |
| Nov 26, 2025 | 12.70 | 12.70 | 10.38 | 10.46 | 10.46 | -18.73% | 192,432 |
| Nov 25, 2025 | 11.86 | 13.04 | 11.85 | 12.87 | 12.87 | 11.82% | 132,478 |
| Nov 24, 2025 | 10.99 | 12.02 | 10.91 | 11.51 | 11.51 | 6.38% | 112,099 |
| Nov 21, 2025 | 9.18 | 11.54 | 9.18 | 10.82 | 10.82 | 17.86% | 243,191 |
| Nov 20, 2025 | 10.10 | 10.40 | 9.15 | 9.18 | 9.18 | -8.47% | 125,204 |