Skillsoft Corp. (SKIL)
NYSE: SKIL · Real-Time Price · USD
4.050
-0.290 (-6.68%)
At close: Feb 24, 2026, 4:00 PM EST
4.050
0.00 (0.00%)
After-hours: Feb 24, 2026, 4:10 PM EST
Skillsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 4.35 | 4.49 | 3.94 | 3.96 | - | -8.76% | 130,712 |
| Feb 23, 2026 | 5.10 | 5.10 | 4.30 | 4.34 | 4.34 | -15.73% | 248,159 |
| Feb 20, 2026 | 5.51 | 5.68 | 5.14 | 5.15 | 5.15 | -5.16% | 165,247 |
| Feb 19, 2026 | 5.90 | 5.90 | 5.17 | 5.43 | 5.43 | -6.70% | 174,574 |
| Feb 18, 2026 | 5.39 | 5.97 | 5.36 | 5.82 | 5.82 | 7.78% | 261,649 |
| Feb 17, 2026 | 5.61 | 5.78 | 5.38 | 5.40 | 5.40 | -5.26% | 148,295 |
| Feb 13, 2026 | 5.78 | 6.16 | 5.70 | 5.70 | 5.70 | -0.35% | 163,525 |
| Feb 12, 2026 | 6.44 | 6.49 | 5.63 | 5.72 | 5.72 | -11.32% | 231,063 |
| Feb 11, 2026 | 7.55 | 7.55 | 6.33 | 6.45 | 6.45 | -13.77% | 282,789 |
| Feb 10, 2026 | 7.85 | 7.96 | 7.31 | 7.48 | 7.48 | -4.83% | 107,608 |
| Feb 9, 2026 | 7.85 | 8.00 | 7.37 | 7.86 | 7.86 | 0.64% | 141,955 |
| Feb 6, 2026 | 7.83 | 8.19 | 7.80 | 7.81 | 7.81 | 1.69% | 97,648 |
| Feb 5, 2026 | 8.59 | 8.62 | 7.64 | 7.68 | 7.68 | -11.32% | 182,669 |
| Feb 4, 2026 | 8.70 | 8.85 | 8.16 | 8.66 | 8.66 | 0.12% | 214,779 |
| Feb 3, 2026 | 9.61 | 9.61 | 8.37 | 8.65 | 8.65 | -10.73% | 294,456 |
| Feb 2, 2026 | 9.00 | 9.95 | 8.98 | 9.69 | 9.69 | 7.07% | 154,620 |
| Jan 30, 2026 | 9.63 | 9.90 | 8.71 | 9.05 | 9.05 | -6.51% | 227,636 |
| Jan 29, 2026 | 9.00 | 9.82 | 8.98 | 9.68 | 9.68 | 7.56% | 345,647 |
| Jan 28, 2026 | 9.00 | 9.22 | 8.78 | 9.00 | 9.00 | 0.45% | 188,253 |
| Jan 27, 2026 | 8.86 | 8.96 | 8.38 | 8.96 | 8.96 | 0.90% | 207,865 |
| Jan 26, 2026 | 9.50 | 9.50 | 8.57 | 8.88 | 8.88 | -6.43% | 243,198 |
| Jan 23, 2026 | 9.75 | 9.82 | 9.41 | 9.49 | 9.49 | -2.37% | 146,911 |
| Jan 22, 2026 | 8.92 | 9.73 | 8.86 | 9.72 | 9.72 | 10.33% | 182,288 |
| Jan 21, 2026 | 8.67 | 9.11 | 8.31 | 8.81 | 8.81 | 3.65% | 234,062 |
| Jan 20, 2026 | 8.81 | 9.09 | 8.50 | 8.50 | 8.50 | -7.61% | 254,790 |
| Jan 16, 2026 | 9.87 | 10.18 | 9.04 | 9.20 | 9.20 | -6.79% | 263,732 |
| Jan 15, 2026 | 8.90 | 10.60 | 8.84 | 9.87 | 9.87 | 12.29% | 333,900 |
| Jan 14, 2026 | 8.40 | 8.93 | 8.19 | 8.79 | 8.79 | 4.77% | 232,850 |
| Jan 13, 2026 | 9.10 | 9.16 | 8.30 | 8.39 | 8.39 | -9.49% | 281,306 |
| Jan 12, 2026 | 9.63 | 10.00 | 9.09 | 9.27 | 9.27 | -4.43% | 241,032 |
| Jan 9, 2026 | 9.00 | 9.75 | 8.87 | 9.70 | 9.70 | 8.99% | 275,481 |
| Jan 8, 2026 | 8.11 | 8.94 | 8.03 | 8.90 | 8.90 | 9.74% | 158,537 |
| Jan 7, 2026 | 8.57 | 8.75 | 7.95 | 8.11 | 8.11 | -4.25% | 123,283 |
| Jan 6, 2026 | 8.06 | 8.72 | 7.85 | 8.47 | 8.47 | 7.49% | 231,295 |
| Jan 5, 2026 | 8.38 | 8.38 | 7.72 | 7.88 | 7.88 | -7.29% | 253,041 |
| Jan 2, 2026 | 9.50 | 9.73 | 8.29 | 8.50 | 8.50 | -8.60% | 433,247 |
| Dec 31, 2025 | 8.23 | 9.47 | 8.09 | 9.30 | 9.30 | 13.00% | 319,340 |
| Dec 30, 2025 | 8.01 | 8.63 | 7.71 | 8.23 | 8.23 | 5.11% | 297,698 |
| Dec 29, 2025 | 7.10 | 8.75 | 7.05 | 7.83 | 7.83 | 9.21% | 653,592 |
| Dec 26, 2025 | 7.29 | 7.35 | 7.04 | 7.17 | 7.17 | -1.24% | 230,160 |
| 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 |