Skillsoft Corp. (SKIL)
NYSE: SKIL · Real-Time Price · USD
16.24
+1.37 (9.21%)
At close: Oct 17, 2025, 4:00 PM EDT
16.59
+0.35 (2.16%)
After-hours: Oct 17, 2025, 7:54 PM EDT
Skillsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 14.65 | 16.99 | 14.51 | 16.24 | 16.24 | 9.21% | 163,573 |
| 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 |
| 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 |