Skillsoft Corp. (SKIL)
NYSE: SKIL · Real-Time Price · USD
19.30
+0.85 (4.61%)
Dec 20, 2024, 4:00 PM EST - Market closed
Skillsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 18.49 | 19.44 | 17.96 | 19.30 | 19.30 | 4.61% | 25,129 |
| Dec 19, 2024 | 18.90 | 18.90 | 17.68 | 18.45 | 18.45 | -0.27% | 64,399 |
| Dec 18, 2024 | 18.56 | 19.41 | 17.73 | 18.50 | 18.50 | -0.48% | 53,562 |
| Dec 17, 2024 | 18.94 | 19.00 | 17.82 | 18.59 | 18.59 | -3.18% | 40,656 |
| Dec 16, 2024 | 18.07 | 19.38 | 17.71 | 19.20 | 19.20 | 7.26% | 49,850 |
| Dec 13, 2024 | 18.34 | 18.34 | 16.61 | 17.90 | 17.90 | -2.51% | 46,766 |
| Dec 12, 2024 | 19.44 | 19.44 | 18.00 | 18.36 | 18.36 | -0.43% | 79,644 |
| Dec 11, 2024 | 16.20 | 19.95 | 16.00 | 18.44 | 18.44 | 25.27% | 348,702 |
| Dec 10, 2024 | 14.54 | 14.76 | 13.30 | 14.72 | 14.72 | 1.45% | 39,220 |
| Dec 9, 2024 | 14.71 | 15.29 | 14.30 | 14.51 | 14.51 | -1.49% | 16,159 |
| Dec 6, 2024 | 15.00 | 15.03 | 14.50 | 14.73 | 14.73 | -0.81% | 23,140 |
| Dec 5, 2024 | 14.96 | 15.30 | 14.50 | 14.85 | 14.85 | -1.85% | 14,366 |
| Dec 4, 2024 | 14.82 | 15.13 | 14.75 | 15.13 | 15.13 | 1.41% | 7,697 |
| Dec 3, 2024 | 15.62 | 15.62 | 14.50 | 14.92 | 14.92 | -3.24% | 23,136 |
| Dec 2, 2024 | 15.11 | 15.57 | 14.75 | 15.42 | 15.42 | 0.72% | 16,816 |
| Nov 29, 2024 | 15.01 | 15.62 | 14.78 | 15.31 | 15.31 | 1.59% | 10,527 |
| Nov 27, 2024 | 15.23 | 15.33 | 14.78 | 15.07 | 15.07 | -1.50% | 9,001 |
| Nov 26, 2024 | 15.27 | 15.39 | 14.91 | 15.30 | 15.30 | - | 14,470 |
| Nov 25, 2024 | 15.00 | 15.62 | 14.63 | 15.30 | 15.30 | 2.48% | 17,537 |
| Nov 22, 2024 | 15.05 | 15.05 | 14.54 | 14.93 | 14.93 | 3.61% | 7,931 |
| Nov 21, 2024 | 14.49 | 14.98 | 13.96 | 14.41 | 14.41 | -0.96% | 21,198 |
| Nov 20, 2024 | 14.81 | 15.02 | 14.28 | 14.55 | 14.55 | -0.55% | 34,211 |
| Nov 19, 2024 | 14.26 | 14.91 | 14.26 | 14.63 | 14.63 | -0.81% | 51,557 |
| Nov 18, 2024 | 14.48 | 15.11 | 14.20 | 14.75 | 14.75 | 0.61% | 38,136 |
| Nov 15, 2024 | 14.50 | 14.66 | 13.91 | 14.66 | 14.66 | 1.10% | 26,727 |
| Nov 14, 2024 | 15.09 | 15.45 | 14.39 | 14.50 | 14.50 | -4.48% | 21,184 |
| Nov 13, 2024 | 15.38 | 15.61 | 15.01 | 15.18 | 15.18 | -1.11% | 13,300 |
| Nov 12, 2024 | 14.99 | 15.46 | 14.99 | 15.35 | 15.35 | -1.10% | 23,570 |
| Nov 11, 2024 | 15.23 | 15.82 | 15.21 | 15.52 | 15.52 | 0.52% | 21,867 |
| Nov 8, 2024 | 16.07 | 16.32 | 15.44 | 15.44 | 15.44 | -3.86% | 35,318 |
| Nov 7, 2024 | 16.00 | 16.40 | 15.63 | 16.06 | 16.06 | 0.94% | 48,737 |
| Nov 6, 2024 | 16.40 | 16.40 | 15.80 | 15.91 | 15.91 | 0.95% | 25,777 |
| Nov 5, 2024 | 15.80 | 16.00 | 15.60 | 15.76 | 15.76 | 0.06% | 11,675 |
| Nov 4, 2024 | 15.63 | 16.19 | 15.38 | 15.75 | 15.75 | 1.09% | 14,241 |
| Nov 1, 2024 | 15.43 | 15.99 | 15.00 | 15.58 | 15.58 | 2.03% | 11,498 |
| Oct 31, 2024 | 15.79 | 15.79 | 14.94 | 15.27 | 15.27 | -2.24% | 29,482 |
| Oct 30, 2024 | 15.54 | 16.53 | 15.40 | 15.62 | 15.62 | -1.39% | 48,033 |
| Oct 29, 2024 | 15.77 | 15.92 | 15.57 | 15.84 | 15.84 | 0.64% | 17,104 |
| Oct 28, 2024 | 15.84 | 16.20 | 15.41 | 15.74 | 15.74 | 0.51% | 49,462 |
| Oct 25, 2024 | 15.96 | 16.00 | 15.50 | 15.66 | 15.66 | -2.06% | 77,837 |
| Oct 24, 2024 | 15.95 | 16.29 | 15.70 | 15.99 | 15.99 | -0.06% | 34,418 |
| Oct 23, 2024 | 15.86 | 16.67 | 15.77 | 16.00 | 16.00 | -0.87% | 57,497 |
| Oct 22, 2024 | 16.33 | 16.45 | 15.40 | 16.14 | 16.14 | -0.68% | 60,928 |
| Oct 21, 2024 | 16.18 | 16.36 | 14.81 | 16.25 | 16.25 | -0.67% | 59,550 |
| Oct 18, 2024 | 16.10 | 16.59 | 15.78 | 16.36 | 16.36 | 2.19% | 35,943 |
| Oct 17, 2024 | 15.82 | 16.10 | 15.63 | 16.01 | 16.01 | -0.25% | 17,188 |
| Oct 16, 2024 | 15.95 | 16.09 | 15.32 | 16.05 | 16.05 | 1.71% | 26,674 |
| Oct 15, 2024 | 15.75 | 16.15 | 15.12 | 15.78 | 15.78 | -0.94% | 65,122 |
| Oct 14, 2024 | 15.86 | 16.03 | 15.40 | 15.93 | 15.93 | -0.13% | 27,988 |
| Oct 11, 2024 | 15.85 | 16.15 | 15.40 | 15.95 | 15.95 | 1.72% | 46,788 |
| Oct 10, 2024 | 15.31 | 15.94 | 15.13 | 15.68 | 15.68 | 0.71% | 42,002 |
| Oct 9, 2024 | 15.40 | 15.75 | 15.31 | 15.57 | 15.57 | 0.06% | 8,630 |
| Oct 8, 2024 | 15.54 | 15.90 | 15.38 | 15.56 | 15.56 | 0.26% | 24,194 |
| Oct 7, 2024 | 15.54 | 15.93 | 15.42 | 15.52 | 15.52 | -1.46% | 13,986 |
| Oct 4, 2024 | 15.30 | 15.99 | 15.11 | 15.75 | 15.75 | 4.44% | 38,591 |
| Oct 3, 2024 | 14.88 | 15.28 | 14.50 | 15.08 | 15.08 | -0.46% | 43,862 |
| Oct 2, 2024 | 15.22 | 15.24 | 14.58 | 15.15 | 15.15 | 0.13% | 18,574 |
| Oct 1, 2024 | 15.61 | 15.62 | 14.81 | 15.13 | 15.13 | -2.39% | 54,098 |
| Sep 30, 2024 | 16.10 | 16.30 | 15.10 | 15.50 | 15.50 | -3.61% | 68,717 |
| Sep 27, 2024 | 16.02 | 16.63 | 15.87 | 16.08 | 16.08 | 0.50% | 95,632 |
| Sep 26, 2024 | 16.05 | 17.34 | 15.65 | 16.00 | 16.00 | 2.56% | 93,548 |
| Sep 25, 2024 | 15.51 | 16.05 | 15.14 | 15.60 | 15.60 | 0.65% | 66,723 |
| Sep 24, 2024 | 14.38 | 16.10 | 14.17 | 15.50 | 15.50 | 10.32% | 102,745 |
| Sep 23, 2024 | 14.20 | 14.40 | 13.25 | 14.05 | 14.05 | 1.59% | 76,290 |
| Sep 20, 2024 | 14.09 | 14.27 | 13.72 | 13.83 | 13.83 | -2.54% | 92,533 |
| Sep 19, 2024 | 13.90 | 14.42 | 13.35 | 14.19 | 14.19 | 4.88% | 56,872 |
| Sep 18, 2024 | 13.85 | 14.48 | 13.39 | 13.53 | 13.53 | -1.96% | 51,889 |
| Sep 17, 2024 | 14.01 | 14.35 | 13.71 | 13.80 | 13.80 | -0.79% | 60,932 |
| Sep 16, 2024 | 13.74 | 14.20 | 13.41 | 13.91 | 13.91 | 0.07% | 54,089 |
| Sep 13, 2024 | 14.15 | 14.38 | 13.63 | 13.90 | 13.90 | -0.22% | 67,014 |
| Sep 12, 2024 | 12.86 | 14.34 | 12.09 | 13.93 | 13.93 | 6.99% | 71,771 |
| Sep 11, 2024 | 12.70 | 13.10 | 11.87 | 13.02 | 13.02 | 3.83% | 75,036 |
| Sep 10, 2024 | 15.00 | 15.00 | 12.18 | 12.54 | 12.54 | -16.40% | 120,552 |
| Sep 9, 2024 | 13.72 | 15.40 | 13.34 | 15.00 | 15.00 | 11.77% | 105,317 |
| Sep 6, 2024 | 13.63 | 13.95 | 12.83 | 13.42 | 13.42 | -2.40% | 55,447 |
| Sep 5, 2024 | 13.50 | 14.58 | 13.43 | 13.75 | 13.75 | 0.95% | 55,516 |
| Sep 4, 2024 | 14.26 | 14.85 | 13.54 | 13.62 | 13.62 | -3.95% | 27,516 |
| Sep 3, 2024 | 14.84 | 15.39 | 14.14 | 14.18 | 14.18 | -6.09% | 48,744 |
| Aug 30, 2024 | 14.44 | 16.00 | 14.35 | 15.10 | 15.10 | 4.07% | 63,322 |
| Aug 29, 2024 | 11.36 | 15.67 | 11.26 | 14.51 | 14.51 | 28.98% | 220,409 |
| Aug 28, 2024 | 11.75 | 12.25 | 11.01 | 11.25 | 11.25 | -4.34% | 132,935 |
| Aug 27, 2024 | 11.90 | 12.46 | 11.56 | 11.76 | 11.76 | -1.26% | 62,003 |
| Aug 26, 2024 | 12.03 | 12.24 | 11.58 | 11.91 | 11.91 | -0.42% | 21,134 |
| Aug 23, 2024 | 11.76 | 12.24 | 11.71 | 11.96 | 11.96 | 1.61% | 17,513 |
| Aug 22, 2024 | 11.64 | 12.15 | 11.31 | 11.77 | 11.77 | 0.86% | 36,030 |
| Aug 21, 2024 | 11.99 | 12.25 | 11.65 | 11.67 | 11.67 | -1.85% | 22,675 |
| Aug 20, 2024 | 11.50 | 12.19 | 11.50 | 11.89 | 11.89 | 2.68% | 41,724 |
| Aug 19, 2024 | 12.12 | 12.34 | 11.50 | 11.58 | 11.58 | -4.61% | 41,159 |
| Aug 16, 2024 | 12.33 | 12.65 | 12.08 | 12.14 | 12.14 | -2.10% | 18,961 |
| Aug 15, 2024 | 12.11 | 12.82 | 11.91 | 12.40 | 12.40 | 4.29% | 34,933 |
| Aug 14, 2024 | 12.17 | 12.43 | 11.63 | 11.89 | 11.89 | -2.46% | 14,634 |
| Aug 13, 2024 | 11.92 | 12.47 | 11.81 | 12.19 | 12.19 | 2.96% | 17,789 |
| Aug 12, 2024 | 12.03 | 12.20 | 11.22 | 11.84 | 11.84 | -3.35% | 48,950 |
| Aug 9, 2024 | 13.05 | 13.50 | 11.80 | 12.25 | 12.25 | -7.34% | 49,956 |
| Aug 8, 2024 | 13.02 | 13.29 | 12.00 | 13.22 | 13.22 | 2.40% | 48,925 |
| Aug 7, 2024 | 14.27 | 14.72 | 12.84 | 12.91 | 12.91 | -7.92% | 34,556 |
| Aug 6, 2024 | 14.66 | 15.77 | 13.84 | 14.02 | 14.02 | 0.14% | 51,229 |
| Aug 5, 2024 | 14.29 | 15.14 | 13.66 | 14.00 | 14.00 | -8.44% | 53,055 |
| Aug 2, 2024 | 16.15 | 16.71 | 15.29 | 15.29 | 15.29 | -5.62% | 59,089 |
| Aug 1, 2024 | 17.22 | 17.42 | 16.15 | 16.20 | 16.20 | -5.81% | 49,128 |