Skillsoft Corp. (SKIL)
NYSE: SKIL · Real-Time Price · USD
7.26
+0.24 (3.42%)
Dec 24, 2025, 1:00 PM EST - Market closed
Skillsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 10.46 | 11.09 | 9.92 | 10.03 | 10.03 | -4.48% | 157,487 |
| Nov 18, 2025 | 10.01 | 10.80 | 9.98 | 10.50 | 10.50 | 4.37% | 61,387 |
| Nov 17, 2025 | 10.50 | 10.93 | 10.00 | 10.06 | 10.06 | -4.82% | 77,960 |
| Nov 14, 2025 | 10.06 | 11.27 | 10.00 | 10.57 | 10.57 | 3.22% | 82,618 |
| Nov 13, 2025 | 10.01 | 10.76 | 9.93 | 10.24 | 10.24 | 1.19% | 130,078 |
| Nov 12, 2025 | 11.39 | 11.52 | 9.88 | 10.12 | 10.12 | -11.15% | 102,925 |
| Nov 11, 2025 | 11.56 | 11.86 | 11.20 | 11.39 | 11.39 | -0.61% | 145,958 |
| Nov 10, 2025 | 11.18 | 12.00 | 11.18 | 11.46 | 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% | 105,356 |
| 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 |