Skip to main content
Skillsoft Corp. (SKIL)
NYSE: SKIL · Real-Time Price · USD
32.08
+0.62 (1.97%)
Jan 21, 2025, 4:00 PM EST - Market closed

Skillsoft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202532.2834.4331.5532.0832.081.97%117,980
Jan 17, 202531.3831.8830.1031.4631.462.18%51,814
Jan 16, 202531.1531.5929.2630.7930.79-0.84%83,130
Jan 15, 202531.2131.7228.9931.0531.051.80%77,905
Jan 14, 202529.9032.0029.8730.5030.502.59%114,415
Jan 13, 202528.5030.3527.0029.7329.733.27%93,467
Jan 10, 202528.6329.4527.1228.7928.79-1.40%84,201
Jan 8, 202527.1830.0026.6129.2029.205.00%78,195
Jan 7, 202527.2828.2926.5827.8127.812.96%67,009
Jan 6, 202526.7127.4826.2827.0127.012.00%69,497
Jan 3, 202524.3826.7823.4126.4826.4810.29%95,200
Jan 2, 202523.8124.4223.4024.0124.010.21%66,228
Dec 31, 202422.5524.9122.5023.9623.967.40%38,003
Dec 30, 202422.1024.0022.0222.3122.313.19%67,837
Dec 27, 202419.1022.0818.7121.6221.6211.62%71,646
Dec 26, 202419.0519.5018.9019.3719.370.36%23,999
Dec 24, 202419.0619.4219.0019.3019.300.05%14,482
Dec 23, 202419.2219.5018.8719.2919.29-0.05%30,550
Dec 20, 202418.4919.4417.9619.3019.304.61%25,129
Dec 19, 202418.9018.9017.6818.4518.45-0.27%64,399
Dec 18, 202418.5619.4117.7318.5018.50-0.48%53,562
Dec 17, 202418.9419.0017.8218.5918.59-3.18%40,656
Dec 16, 202418.0719.3817.7119.2019.207.26%49,850
Dec 13, 202418.3418.3416.6117.9017.90-2.51%46,766
Dec 12, 202419.4419.4418.0018.3618.36-0.43%79,644
Dec 11, 202416.2019.9516.0018.4418.4425.27%348,702
Dec 10, 202414.5414.7613.3014.7214.721.45%39,220
Dec 9, 202414.7115.2914.3014.5114.51-1.49%16,159
Dec 6, 202415.0015.0314.5014.7314.73-0.81%23,140
Dec 5, 202414.9615.3014.5014.8514.85-1.85%14,366
Dec 4, 202414.8215.1314.7515.1315.131.41%7,697
Dec 3, 202415.6215.6214.5014.9214.92-3.24%23,136
Dec 2, 202415.1115.5714.7515.4215.420.72%16,816
Nov 29, 202415.0115.6214.7815.3115.311.59%10,527
Nov 27, 202415.2315.3314.7815.0715.07-1.50%9,001
Nov 26, 202415.2715.3914.9115.3015.30-14,470
Nov 25, 202415.0015.6214.6315.3015.302.48%17,537
Nov 22, 202415.0515.0514.5414.9314.933.61%7,931
Nov 21, 202414.4914.9813.9614.4114.41-0.96%21,198
Nov 20, 202414.8115.0214.2814.5514.55-0.55%34,211
Nov 19, 202414.2614.9114.2614.6314.63-0.81%51,557
Nov 18, 202414.4815.1114.2014.7514.750.61%38,136
Nov 15, 202414.5014.6613.9114.6614.661.10%26,727
Nov 14, 202415.0915.4514.3914.5014.50-4.48%21,184
Nov 13, 202415.3815.6115.0115.1815.18-1.11%13,300
Nov 12, 202414.9915.4614.9915.3515.35-1.10%23,570
Nov 11, 202415.2315.8215.2115.5215.520.52%21,867
Nov 8, 202416.0716.3215.4415.4415.44-3.86%35,318
Nov 7, 202416.0016.4015.6316.0616.060.94%48,737
Nov 6, 202416.4016.4015.8015.9115.910.95%25,777
Nov 5, 202415.8016.0015.6015.7615.760.06%11,675
Nov 4, 202415.6316.1915.3815.7515.751.09%14,241
Nov 1, 202415.4315.9915.0015.5815.582.03%11,498
Oct 31, 202415.7915.7914.9415.2715.27-2.24%29,482
Oct 30, 202415.5416.5315.4015.6215.62-1.39%48,033
Oct 29, 202415.7715.9215.5715.8415.840.64%17,104
Oct 28, 202415.8416.2015.4115.7415.740.51%49,462
Oct 25, 202415.9616.0015.5015.6615.66-2.06%77,837
Oct 24, 202415.9516.2915.7015.9915.99-0.06%34,418
Oct 23, 202415.8616.6715.7716.0016.00-0.87%57,497
Oct 22, 202416.3316.4515.4016.1416.14-0.68%60,928
Oct 21, 202416.1816.3614.8116.2516.25-0.67%59,550
Oct 18, 202416.1016.5915.7816.3616.362.19%35,943
Oct 17, 202415.8216.1015.6316.0116.01-0.25%17,188
Oct 16, 202415.9516.0915.3216.0516.051.71%26,674
Oct 15, 202415.7516.1515.1215.7815.78-0.94%65,122
Oct 14, 202415.8616.0315.4015.9315.93-0.13%27,988
Oct 11, 202415.8516.1515.4015.9515.951.72%46,788
Oct 10, 202415.3115.9415.1315.6815.680.71%42,002
Oct 9, 202415.4015.7515.3115.5715.570.06%8,630
Oct 8, 202415.5415.9015.3815.5615.560.26%24,194
Oct 7, 202415.5415.9315.4215.5215.52-1.46%13,986
Oct 4, 202415.3015.9915.1115.7515.754.44%38,591
Oct 3, 202414.8815.2814.5015.0815.08-0.46%43,862
Oct 2, 202415.2215.2414.5815.1515.150.13%18,574
Oct 1, 202415.6115.6214.8115.1315.13-2.39%54,098
Sep 30, 202416.1016.3015.1015.5015.50-3.61%68,717
Sep 27, 202416.0216.6315.8716.0816.080.50%95,632
Sep 26, 202416.0517.3415.6516.0016.002.56%93,548
Sep 25, 202415.5116.0515.1415.6015.600.65%66,723
Sep 24, 202414.3816.1014.1715.5015.5010.32%102,745
Sep 23, 202414.2014.4013.2514.0514.051.59%76,290
Sep 20, 202414.0914.2713.7213.8313.83-2.54%92,533
Sep 19, 202413.9014.4213.3514.1914.194.88%56,872
Sep 18, 202413.8514.4813.3913.5313.53-1.96%51,889
Sep 17, 202414.0114.3513.7113.8013.80-0.79%60,932
Sep 16, 202413.7414.2013.4113.9113.910.07%54,089
Sep 13, 202414.1514.3813.6313.9013.90-0.22%67,014
Sep 12, 202412.8614.3412.0913.9313.936.99%71,771
Sep 11, 202412.7013.1011.8713.0213.023.83%75,036
Sep 10, 202415.0015.0012.1812.5412.54-16.40%120,552
Sep 9, 202413.7215.4013.3415.0015.0011.77%105,317
Sep 6, 202413.6313.9512.8313.4213.42-2.40%55,447
Sep 5, 202413.5014.5813.4313.7513.750.95%55,516
Sep 4, 202414.2614.8513.5413.6213.62-3.95%27,516
Sep 3, 202414.8415.3914.1414.1814.18-6.09%48,744
Aug 30, 202414.4416.0014.3515.1015.104.07%63,322
Aug 29, 202411.3615.6711.2614.5114.5128.98%220,409
Aug 28, 202411.7512.2511.0111.2511.25-4.34%132,935
Aug 27, 202411.9012.4611.5611.7611.76-1.26%62,003