Skillsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2025	11.18	12.00	11.18	11.46	-	3.62%	198,391
Nov 7, 2025	11.38	11.57	10.72	11.06	11.06	-3.07%	107,000
Nov 6, 2025	12.58	12.89	11.36	11.41	11.41	-9.30%	102,344
Nov 5, 2025	12.36	12.85	12.33	12.58	12.58	1.70%	105,351
Nov 4, 2025	12.68	12.89	12.29	12.37	12.37	-4.55%	93,653
Nov 3, 2025	13.08	13.49	12.62	12.96	12.96	-1.29%	70,862
Oct 31, 2025	12.55	13.55	12.52	13.13	13.13	4.87%	75,236
Oct 30, 2025	12.49	12.81	12.00	12.52	12.52	-	112,869
Oct 29, 2025	13.35	13.57	12.27	12.52	12.52	-7.19%	178,869
Oct 28, 2025	14.30	14.49	13.25	13.49	13.49	-6.90%	143,115
Oct 27, 2025	16.91	16.91	14.20	14.49	14.49	-14.16%	169,095
Oct 24, 2025	17.40	17.75	16.83	16.88	16.88	-1.29%	39,981
Oct 23, 2025	17.23	17.45	16.51	17.10	17.10	-0.12%	102,953
Oct 22, 2025	17.82	18.32	16.70	17.12	17.12	-4.41%	61,595
Oct 21, 2025	17.52	18.45	17.01	17.91	17.91	1.94%	76,686
Oct 20, 2025	16.49	17.59	16.01	17.57	17.57	8.19%	115,650
Oct 17, 2025	14.65	16.99	14.51	16.24	16.24	9.21%	163,861
Oct 16, 2025	14.10	15.69	14.00	14.87	14.87	6.98%	91,349
Oct 15, 2025	13.70	14.10	13.64	13.90	13.90	2.21%	32,299
Oct 14, 2025	13.83	14.23	13.60	13.60	13.60	-3.13%	43,821
Oct 13, 2025	14.14	14.55	13.91	14.04	14.04	0.29%	60,520
Oct 10, 2025	15.33	15.48	13.97	14.00	14.00	-8.50%	62,004
Oct 9, 2025	15.53	15.53	14.88	15.30	15.30	0.59%	30,348
Oct 8, 2025	14.67	15.64	14.23	15.21	15.21	3.12%	47,578
Oct 7, 2025	15.70	15.94	14.38	14.75	14.75	-3.66%	75,096
Oct 6, 2025	13.90	15.80	13.70	15.31	15.31	10.38%	102,218
Oct 3, 2025	13.47	14.96	13.47	13.87	13.87	3.90%	142,088
Oct 2, 2025	12.80	13.49	12.76	13.35	13.35	3.25%	34,947
Oct 1, 2025	13.27	13.62	12.75	12.93	12.93	-0.69%	62,047
Sep 30, 2025	12.91	13.20	12.75	13.02	13.02	0.46%	44,534
Sep 29, 2025	13.26	13.48	12.91	12.96	12.96	-1.82%	51,318
Sep 26, 2025	12.90	13.48	12.88	13.20	13.20	2.40%	23,700
Sep 25, 2025	13.27	13.33	12.80	12.89	12.89	-2.42%	18,155
Sep 24, 2025	13.42	13.84	13.14	13.21	13.21	-1.49%	20,708
Sep 23, 2025	14.11	14.25	13.26	13.41	13.41	-4.56%	73,437
Sep 22, 2025	14.20	14.53	13.82	14.05	14.05	-1.75%	41,344
Sep 19, 2025	14.58	14.96	14.04	14.30	14.30	-2.85%	62,169
Sep 18, 2025	13.41	15.01	13.41	14.72	14.72	11.35%	63,304
Sep 17, 2025	14.19	14.49	13.14	13.22	13.22	-6.44%	57,223
Sep 16, 2025	13.01	15.47	13.01	14.13	14.13	9.03%	110,262
Sep 15, 2025	12.80	13.21	12.72	12.96	12.96	2.86%	68,100
Sep 12, 2025	13.37	13.41	12.22	12.60	12.60	-5.26%	81,494
Sep 11, 2025	13.56	13.88	13.20	13.30	13.30	-2.49%	28,990
Sep 10, 2025	12.50	13.95	12.43	13.64	13.64	-9.07%	68,969
Sep 9, 2025	15.05	15.46	14.90	15.00	15.00	-0.20%	78,280
Sep 8, 2025	15.52	15.52	14.99	15.03	15.03	-2.28%	36,133
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