Skillsoft Corp. (SKIL)
NYSE: SKIL · Real-Time Price · USD
15.75
+0.17 (1.09%)
Nov 4, 2024, 4:00 PM EST - Market closed

Skillsoft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202415.6316.1915.3815.7515.751.09%14,241
Nov 1, 202415.4315.9915.0015.5815.582.03%11,498
Oct 31, 202415.7915.7914.9415.2715.27-2.24%29,482
Oct 30, 202415.5416.5315.4015.6215.62-1.39%48,033
Oct 29, 202415.7715.9215.5715.8415.840.64%17,104
Oct 28, 202415.8416.2015.4115.7415.740.51%49,462
Oct 25, 202415.9616.0015.5015.6615.66-2.06%77,837
Oct 24, 202415.9516.2915.7015.9915.99-0.06%34,418
Oct 23, 202415.8616.6715.7716.0016.00-0.87%57,497
Oct 22, 202416.3316.4515.4016.1416.14-0.68%60,928
Oct 21, 202416.1816.3614.8116.2516.25-0.67%59,550
Oct 18, 202416.1016.5915.7816.3616.362.19%35,943
Oct 17, 202415.8216.1015.6316.0116.01-0.25%17,188
Oct 16, 202415.9516.0915.3216.0516.051.71%26,674
Oct 15, 202415.7516.1515.1215.7815.78-0.94%65,122
Oct 14, 202415.8616.0315.4015.9315.93-0.13%27,988
Oct 11, 202415.8516.1515.4015.9515.951.72%46,788
Oct 10, 202415.3115.9415.1315.6815.680.71%42,002
Oct 9, 202415.4015.7515.3115.5715.570.06%8,630
Oct 8, 202415.5415.9015.3815.5615.560.26%24,194
Oct 7, 202415.5415.9315.4215.5215.52-1.46%13,986
Oct 4, 202415.3015.9915.1115.7515.754.44%38,591
Oct 3, 202414.8815.2814.5015.0815.08-0.46%43,862
Oct 2, 202415.2215.2414.5815.1515.150.13%18,574
Oct 1, 202415.6115.6214.8115.1315.13-2.39%54,098
Sep 30, 202416.1016.3015.1015.5015.50-3.61%68,717
Sep 27, 202416.0216.6315.8716.0816.080.50%95,632
Sep 26, 202416.0517.3415.6516.0016.002.56%93,548
Sep 25, 202415.5116.0515.1415.6015.600.65%66,723
Sep 24, 202414.3816.1014.1715.5015.5010.32%102,745
Sep 23, 202414.2014.4013.2514.0514.051.59%76,290
Sep 20, 202414.0914.2713.7213.8313.83-2.54%92,533
Sep 19, 202413.9014.4213.3514.1914.194.88%56,872
Sep 18, 202413.8514.4813.3913.5313.53-1.96%51,889
Sep 17, 202414.0114.3513.7113.8013.80-0.79%60,932
Sep 16, 202413.7414.2013.4113.9113.910.07%54,089
Sep 13, 202414.1514.3813.6313.9013.90-0.22%67,014
Sep 12, 202412.8614.3412.0913.9313.936.99%71,771
Sep 11, 202412.7013.1011.8713.0213.023.83%75,036
Sep 10, 202415.0015.0012.1812.5412.54-16.40%120,552
Sep 9, 202413.7215.4013.3415.0015.0011.77%105,317
Sep 6, 202413.6313.9512.8313.4213.42-2.40%55,447
Sep 5, 202413.5014.5813.4313.7513.750.95%55,516
Sep 4, 202414.2614.8513.5413.6213.62-3.95%27,516
Sep 3, 202414.8415.3914.1414.1814.18-6.09%48,744
Aug 30, 202414.4416.0014.3515.1015.104.07%63,322
Aug 29, 202411.3615.6711.2614.5114.5128.98%220,409
Aug 28, 202411.7512.2511.0111.2511.25-4.34%132,935
Aug 27, 202411.9012.4611.5611.7611.76-1.26%62,003
Aug 26, 202412.0312.2411.5811.9111.91-0.42%21,134
Aug 23, 202411.7612.2411.7111.9611.961.61%17,513
Aug 22, 202411.6412.1511.3111.7711.770.86%36,030
Aug 21, 202411.9912.2511.6511.6711.67-1.85%22,675
Aug 20, 202411.5012.1911.5011.8911.892.68%41,724
Aug 19, 202412.1212.3411.5011.5811.58-4.61%41,159
Aug 16, 202412.3312.6512.0812.1412.14-2.10%18,961
Aug 15, 202412.1112.8211.9112.4012.404.29%34,933
Aug 14, 202412.1712.4311.6311.8911.89-2.46%14,634
Aug 13, 202411.9212.4711.8112.1912.192.96%17,789
Aug 12, 202412.0312.2011.2211.8411.84-3.35%48,950
Aug 9, 202413.0513.5011.8012.2512.25-7.34%49,956
Aug 8, 202413.0213.2912.0013.2213.222.40%48,925
Aug 7, 202414.2714.7212.8412.9112.91-7.92%34,556
Aug 6, 202414.6615.7713.8414.0214.020.14%51,229
Aug 5, 202414.2915.1413.6614.0014.00-8.44%53,055
Aug 2, 202416.1516.7115.2915.2915.29-5.62%59,089
Aug 1, 202417.2217.4216.1516.2016.20-5.81%49,128
Jul 31, 202417.6618.3117.2017.2017.20-1.32%86,851
Jul 30, 202416.0918.0016.0917.4317.437.06%64,237
Jul 29, 202415.7316.5015.5316.2816.28-0.49%35,987
Jul 26, 202417.6317.6315.7516.3616.36-6.62%70,628
Jul 25, 202418.2418.4717.0017.5217.52-2.72%42,870
Jul 24, 202415.4618.7015.4618.0118.0118.02%143,144
Jul 23, 202415.9215.9914.3315.2615.26-4.63%73,155
Jul 22, 202417.0517.1615.3516.0016.00-3.32%53,868
Jul 19, 202417.5118.7016.2516.5516.55-5.75%38,191
Jul 18, 202417.3318.6916.9817.5617.560.06%44,353
Jul 17, 202417.1818.9416.7717.5517.552.93%93,632
Jul 16, 202416.2017.2516.2017.0517.057.44%54,082
Jul 15, 202416.1817.6815.8515.8715.87-0.06%78,377
Jul 12, 202416.0016.4815.2515.8815.881.79%37,697
Jul 11, 202414.7516.0014.7515.6015.607.51%91,960
Jul 10, 202413.1714.6212.9514.5114.5110.85%31,295
Jul 9, 202413.1213.4013.0013.0913.090.61%33,915
Jul 8, 202412.8114.3512.7013.0113.01-1.21%74,118
Jul 5, 202413.0713.8012.9513.1713.170.92%31,086
Jul 3, 202413.1813.4112.5913.0513.051.16%23,635
Jul 2, 202413.6913.7011.9412.9012.90-4.09%83,895
Jul 1, 202414.2615.2913.1613.4513.45-2.75%92,392
Jun 28, 202415.3016.3313.7713.8313.83-9.61%524,303
Jun 27, 202413.7715.5313.3715.3015.3011.76%121,190
Jun 26, 202412.1816.8811.9113.6913.6910.40%214,676
Jun 25, 202413.0713.1911.0012.4012.40-6.27%101,339
Jun 24, 202410.3214.6510.3213.2313.2328.20%148,967
Jun 21, 202410.3610.7510.2010.3210.320.10%44,882
Jun 20, 202410.1410.4810.1410.3110.311.58%19,910
Jun 18, 20249.9310.519.9310.1510.15-0.10%33,166
Jun 17, 20249.7310.319.2510.1610.163.78%56,373
Jun 14, 202410.2010.329.359.799.79-5.14%15,781
Jun 13, 202410.0810.809.8710.3210.322.38%47,078