Skillsoft Corp. (SKIL)
NYSE: SKIL · Real-Time Price · USD
4.290
0.00 (0.00%)
Apr 2, 2026, 4:00 PM EDT - Market closed
Skillsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.17 | 4.42 | 4.15 | 4.29 | 4.29 | - | 42,298 |
| Apr 1, 2026 | 4.38 | 4.53 | 4.19 | 4.29 | 4.29 | - | 62,936 |
| Mar 31, 2026 | 4.31 | 4.53 | 4.18 | 4.29 | 4.29 | 1.18% | 83,461 |
| Mar 30, 2026 | 3.93 | 4.51 | 3.80 | 4.24 | 4.24 | 7.34% | 82,552 |
| Mar 27, 2026 | 4.10 | 4.10 | 3.80 | 3.95 | 3.95 | -4.13% | 51,560 |
| Mar 26, 2026 | 4.04 | 4.34 | 3.98 | 4.12 | 4.12 | 0.49% | 42,150 |
| Mar 25, 2026 | 4.00 | 4.29 | 3.91 | 4.10 | 4.10 | 5.94% | 172,471 |
| Mar 24, 2026 | 3.89 | 3.89 | 3.63 | 3.87 | 3.87 | 0.26% | 74,806 |
| Mar 23, 2026 | 3.80 | 3.97 | 3.60 | 3.86 | 3.86 | 4.04% | 67,163 |
| Mar 20, 2026 | 3.71 | 3.94 | 3.57 | 3.71 | 3.71 | -0.27% | 213,331 |
| Mar 19, 2026 | 3.57 | 3.84 | 3.52 | 3.72 | 3.72 | 0.81% | 46,603 |
| Mar 18, 2026 | 3.58 | 3.70 | 3.43 | 3.69 | 3.69 | 0.27% | 114,646 |
| Mar 17, 2026 | 3.71 | 3.98 | 3.56 | 3.68 | 3.68 | -0.81% | 65,552 |
| Mar 16, 2026 | 3.75 | 3.96 | 3.45 | 3.71 | 3.71 | - | 116,797 |
| Mar 13, 2026 | 4.02 | 4.11 | 3.70 | 3.71 | 3.71 | -5.60% | 86,929 |
| Mar 12, 2026 | 4.15 | 4.25 | 3.77 | 3.93 | 3.93 | -6.43% | 91,845 |
| Mar 11, 2026 | 4.15 | 4.52 | 4.04 | 4.20 | 4.20 | 1.45% | 111,613 |
| Mar 10, 2026 | 4.29 | 4.43 | 4.07 | 4.14 | 4.14 | -5.26% | 63,311 |
| Mar 9, 2026 | 4.48 | 4.51 | 4.12 | 4.37 | 4.37 | -4.59% | 82,641 |
| Mar 6, 2026 | 4.47 | 4.84 | 4.32 | 4.58 | 4.58 | 0.66% | 140,200 |
| Mar 5, 2026 | 4.04 | 4.66 | 3.97 | 4.55 | 4.55 | 9.64% | 133,647 |
| Mar 4, 2026 | 4.15 | 4.41 | 4.03 | 4.15 | 4.15 | 1.22% | 74,002 |
| Mar 3, 2026 | 3.98 | 4.28 | 3.72 | 4.10 | 4.10 | 0.24% | 214,335 |
| Mar 2, 2026 | 4.09 | 4.27 | 3.93 | 4.09 | 4.09 | -2.39% | 120,659 |
| Feb 27, 2026 | 4.31 | 4.37 | 4.04 | 4.19 | 4.19 | -5.84% | 144,864 |
| Feb 26, 2026 | 4.00 | 4.65 | 3.97 | 4.45 | 4.45 | 11.25% | 211,490 |
| Feb 25, 2026 | 4.03 | 4.20 | 3.83 | 4.00 | 4.00 | -1.23% | 175,357 |
| Feb 24, 2026 | 4.35 | 4.49 | 3.77 | 4.05 | 4.05 | -6.68% | 248,574 |
| 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 |