Skillsoft Corp. (SKIL)
NYSE: SKIL · Real-Time Price · USD
19.43
-0.12 (-0.61%)
Mar 31, 2025, 2:23 PM EDT - Market open
Skillsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 19.04 | 19.20 | 19.04 | 19.19 | - | -2.42% | 8,595 |
| Mar 28, 2025 | 20.56 | 20.67 | 19.54 | 19.66 | 19.66 | -6.11% | 18,616 |
| Mar 27, 2025 | 20.55 | 21.10 | 20.48 | 20.94 | 20.94 | 2.15% | 21,431 |
| Mar 26, 2025 | 21.50 | 21.52 | 20.36 | 20.50 | 20.50 | -3.67% | 19,531 |
| Mar 25, 2025 | 21.96 | 22.26 | 21.03 | 21.28 | 21.28 | -2.65% | 59,539 |
| Mar 24, 2025 | 20.76 | 22.45 | 20.67 | 21.86 | 21.86 | 7.05% | 70,499 |
| Mar 21, 2025 | 20.41 | 20.64 | 19.89 | 20.42 | 20.42 | -1.87% | 34,462 |
| Mar 20, 2025 | 19.40 | 20.99 | 19.30 | 20.81 | 20.81 | 5.96% | 27,133 |
| Mar 19, 2025 | 18.11 | 19.67 | 17.60 | 19.64 | 19.64 | 8.21% | 86,991 |
| Mar 18, 2025 | 18.97 | 19.05 | 17.99 | 18.15 | 18.15 | -4.52% | 53,253 |
| Mar 17, 2025 | 19.53 | 20.02 | 18.71 | 19.01 | 19.01 | -2.66% | 44,541 |
| Mar 14, 2025 | 18.41 | 19.95 | 18.41 | 19.53 | 19.53 | 7.07% | 14,522 |
| Mar 13, 2025 | 18.41 | 18.64 | 17.71 | 18.24 | 18.24 | -3.08% | 25,430 |
| Mar 12, 2025 | 18.44 | 19.26 | 18.17 | 18.82 | 18.82 | 3.58% | 21,192 |
| Mar 11, 2025 | 19.14 | 19.47 | 17.47 | 18.17 | 18.17 | -5.22% | 45,641 |
| Mar 10, 2025 | 20.59 | 20.59 | 18.51 | 19.17 | 19.17 | -9.06% | 56,162 |
| Mar 7, 2025 | 21.71 | 21.71 | 20.20 | 21.08 | 21.08 | -3.21% | 68,037 |
| Mar 6, 2025 | 22.41 | 23.00 | 21.09 | 21.78 | 21.78 | -5.02% | 39,795 |
| Mar 5, 2025 | 23.11 | 23.59 | 21.40 | 22.93 | 22.93 | -1.80% | 19,815 |
| Mar 4, 2025 | 23.86 | 24.18 | 22.53 | 23.35 | 23.35 | -4.19% | 33,749 |
| Mar 3, 2025 | 25.72 | 26.28 | 24.06 | 24.37 | 24.37 | -5.83% | 51,608 |
| Feb 28, 2025 | 25.04 | 25.99 | 24.66 | 25.88 | 25.88 | 1.93% | 19,540 |
| Feb 27, 2025 | 25.95 | 26.35 | 25.01 | 25.39 | 25.39 | -2.76% | 22,857 |
| Feb 26, 2025 | 26.11 | 26.97 | 25.47 | 26.11 | 26.11 | 0.62% | 25,974 |
| Feb 25, 2025 | 27.00 | 27.00 | 25.66 | 25.95 | 25.95 | -3.46% | 53,515 |
| Feb 24, 2025 | 27.30 | 27.99 | 26.00 | 26.88 | 26.88 | -2.36% | 32,392 |
| Feb 21, 2025 | 27.80 | 27.98 | 27.05 | 27.53 | 27.53 | -0.72% | 27,632 |
| Feb 20, 2025 | 28.52 | 28.62 | 27.40 | 27.73 | 27.73 | -2.94% | 27,615 |
| Feb 19, 2025 | 29.12 | 29.12 | 27.98 | 28.57 | 28.57 | -1.89% | 37,046 |
| Feb 18, 2025 | 29.91 | 30.00 | 28.41 | 29.12 | 29.12 | -1.72% | 31,043 |
| Feb 14, 2025 | 30.53 | 31.01 | 29.35 | 29.63 | 29.63 | -2.92% | 26,962 |
| Feb 13, 2025 | 30.44 | 30.96 | 29.99 | 30.52 | 30.52 | 1.43% | 19,231 |
| Feb 12, 2025 | 30.41 | 31.10 | 29.90 | 30.09 | 30.09 | -2.11% | 27,984 |
| Feb 11, 2025 | 31.07 | 31.25 | 29.63 | 30.74 | 30.74 | -1.25% | 54,535 |
| Feb 10, 2025 | 30.11 | 31.70 | 29.73 | 31.13 | 31.13 | 5.88% | 47,908 |
| Feb 7, 2025 | 30.24 | 34.36 | 25.75 | 29.40 | 29.40 | -1.80% | 309,765 |
| Feb 6, 2025 | 30.48 | 30.49 | 29.04 | 29.94 | 29.94 | -1.84% | 31,065 |
| Feb 5, 2025 | 29.97 | 30.62 | 29.58 | 30.50 | 30.50 | 2.21% | 43,284 |
| Feb 4, 2025 | 29.05 | 30.21 | 28.78 | 29.84 | 29.84 | 4.23% | 44,219 |
| Feb 3, 2025 | 29.11 | 29.30 | 27.38 | 28.63 | 28.63 | -4.57% | 63,631 |
| Jan 31, 2025 | 29.59 | 30.20 | 28.45 | 30.00 | 30.00 | 0.54% | 42,139 |
| Jan 30, 2025 | 30.01 | 30.58 | 29.08 | 29.84 | 29.84 | -0.50% | 42,917 |
| Jan 29, 2025 | 30.82 | 30.82 | 28.90 | 29.99 | 29.99 | -2.63% | 43,276 |
| Jan 28, 2025 | 30.92 | 31.39 | 30.20 | 30.80 | 30.80 | -0.93% | 46,208 |
| Jan 27, 2025 | 30.47 | 32.54 | 30.08 | 31.09 | 31.09 | 2.61% | 37,280 |
| Jan 24, 2025 | 31.24 | 31.94 | 28.30 | 30.30 | 30.30 | -2.35% | 83,462 |
| Jan 23, 2025 | 29.07 | 31.62 | 28.78 | 31.03 | 31.03 | 5.04% | 30,035 |
| Jan 22, 2025 | 32.67 | 32.99 | 28.27 | 29.54 | 29.54 | -7.92% | 87,478 |
| Jan 21, 2025 | 32.28 | 34.43 | 31.55 | 32.08 | 32.08 | 1.97% | 117,980 |
| Jan 17, 2025 | 31.38 | 31.88 | 30.10 | 31.46 | 31.46 | 2.18% | 51,814 |