Skillsoft Corp. (SKIL)
NYSE: SKIL · Real-Time Price · USD
15.38
+0.14 (0.92%)
Sep 5, 2025, 4:00 PM - Market closed
Skillsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.36 | 15.60 | 15.26 | 15.38 | 15.38 | 0.92% | 12,697 |
| Sep 4, 2025 | 15.40 | 15.40 | 14.91 | 15.24 | 15.24 | -1.93% | 12,532 |
| Sep 3, 2025 | 15.39 | 15.54 | 15.01 | 15.54 | 15.54 | 0.32% | 16,061 |
| Sep 2, 2025 | 15.00 | 15.74 | 15.00 | 15.49 | 15.49 | 0.78% | 14,254 |
| Aug 29, 2025 | 15.46 | 15.64 | 15.18 | 15.37 | 15.37 | -0.52% | 10,257 |
| Aug 28, 2025 | 16.06 | 16.16 | 15.34 | 15.45 | 15.45 | -3.62% | 21,071 |
| Aug 27, 2025 | 15.98 | 16.23 | 15.88 | 16.03 | 16.03 | -0.87% | 14,135 |
| Aug 26, 2025 | 16.09 | 16.25 | 15.78 | 16.17 | 16.17 | 1.38% | 15,397 |
| Aug 25, 2025 | 15.25 | 15.97 | 15.25 | 15.95 | 15.95 | 4.45% | 19,940 |
| Aug 22, 2025 | 14.81 | 15.84 | 14.74 | 15.27 | 15.27 | 4.52% | 38,196 |
| Aug 21, 2025 | 14.69 | 14.93 | 14.30 | 14.61 | 14.61 | -1.68% | 14,530 |
| Aug 20, 2025 | 14.63 | 14.96 | 14.30 | 14.86 | 14.86 | 1.64% | 15,822 |
| Aug 19, 2025 | 14.92 | 15.21 | 14.35 | 14.62 | 14.62 | -2.34% | 18,781 |
| Aug 18, 2025 | 14.25 | 14.98 | 14.25 | 14.97 | 14.97 | 4.69% | 15,268 |
| Aug 15, 2025 | 14.55 | 14.60 | 14.25 | 14.30 | 14.30 | -0.49% | 20,459 |
| Aug 14, 2025 | 14.53 | 14.53 | 14.06 | 14.37 | 14.37 | -2.38% | 19,433 |
| Aug 13, 2025 | 14.40 | 14.80 | 14.26 | 14.72 | 14.72 | 3.95% | 22,763 |
| Aug 12, 2025 | 13.75 | 14.24 | 13.75 | 14.16 | 14.16 | 2.31% | 31,906 |
| Aug 11, 2025 | 14.41 | 14.44 | 13.76 | 13.84 | 13.84 | -3.69% | 56,074 |
| Aug 8, 2025 | 14.55 | 14.58 | 14.25 | 14.37 | 14.37 | -0.55% | 27,250 |
| Aug 7, 2025 | 15.44 | 15.64 | 14.44 | 14.45 | 14.45 | -4.56% | 29,387 |
| Aug 6, 2025 | 14.69 | 15.40 | 14.55 | 15.14 | 15.14 | 3.20% | 25,580 |
| Aug 5, 2025 | 14.28 | 14.74 | 14.25 | 14.67 | 14.67 | 2.09% | 30,689 |
| Aug 4, 2025 | 14.98 | 15.31 | 14.29 | 14.37 | 14.37 | -3.62% | 29,663 |
| Aug 1, 2025 | 14.25 | 15.01 | 14.25 | 14.91 | 14.91 | 4.56% | 56,579 |
| Jul 31, 2025 | 14.37 | 14.60 | 14.00 | 14.26 | 14.26 | -2.06% | 42,558 |
| Jul 30, 2025 | 14.43 | 14.93 | 14.25 | 14.56 | 14.56 | 1.53% | 35,886 |
| Jul 29, 2025 | 14.85 | 14.95 | 14.28 | 14.34 | 14.34 | -4.08% | 36,639 |
| Jul 28, 2025 | 14.77 | 15.00 | 14.30 | 14.95 | 14.95 | 1.77% | 37,675 |
| Jul 25, 2025 | 14.99 | 15.09 | 14.50 | 14.69 | 14.69 | -0.20% | 30,477 |
| Jul 24, 2025 | 14.50 | 15.21 | 14.50 | 14.72 | 14.72 | 1.73% | 58,021 |
| Jul 23, 2025 | 14.64 | 15.07 | 14.39 | 14.47 | 14.47 | -1.63% | 28,471 |
| Jul 22, 2025 | 14.88 | 15.10 | 14.54 | 14.71 | 14.71 | -1.47% | 41,318 |
| Jul 21, 2025 | 15.89 | 16.16 | 14.86 | 14.93 | 14.93 | -6.04% | 39,253 |
| Jul 18, 2025 | 15.70 | 16.45 | 15.54 | 15.89 | 15.89 | 2.98% | 45,044 |
| Jul 17, 2025 | 14.52 | 15.65 | 14.49 | 15.43 | 15.43 | 6.49% | 41,016 |
| Jul 16, 2025 | 13.46 | 14.76 | 13.46 | 14.49 | 14.49 | 7.81% | 47,491 |
| Jul 15, 2025 | 15.02 | 15.04 | 13.40 | 13.44 | 13.44 | -10.46% | 42,003 |
| Jul 14, 2025 | 15.59 | 15.97 | 14.89 | 15.01 | 15.01 | -4.64% | 28,808 |
| Jul 11, 2025 | 15.78 | 16.10 | 15.53 | 15.74 | 15.74 | -1.87% | 42,728 |
| Jul 10, 2025 | 15.55 | 16.11 | 15.25 | 16.04 | 16.04 | 4.56% | 45,684 |
| Jul 9, 2025 | 15.75 | 16.10 | 15.21 | 15.34 | 15.34 | -2.85% | 39,319 |
| Jul 8, 2025 | 16.22 | 16.34 | 15.51 | 15.79 | 15.79 | -1.13% | 41,311 |
| Jul 7, 2025 | 16.16 | 16.91 | 15.83 | 15.97 | 15.97 | -2.62% | 30,576 |
| Jul 3, 2025 | 16.58 | 16.85 | 16.17 | 16.40 | 16.40 | 0.55% | 32,357 |
| Jul 2, 2025 | 16.42 | 16.93 | 16.03 | 16.31 | 16.31 | -0.61% | 41,775 |
| Jul 1, 2025 | 15.72 | 17.69 | 15.72 | 16.41 | 16.41 | 2.76% | 59,708 |
| Jun 30, 2025 | 15.71 | 16.36 | 15.19 | 15.97 | 15.97 | 0.44% | 61,085 |
| Jun 27, 2025 | 16.68 | 17.50 | 15.50 | 15.90 | 15.90 | -5.13% | 595,807 |
| Jun 26, 2025 | 16.20 | 17.45 | 15.64 | 16.76 | 16.76 | 5.14% | 61,588 |