Skillsoft Corp. (SKIL)
NYSE: SKIL · Real-Time Price · USD
3.620
-1.030 (-22.15%)
At close: Nov 5, 2026, 4:00 PM EST
3.686
+0.066 (1.81%)
After-hours: Nov 5, 2026, 7:48 PM EST
Skillsoft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 4.57 | 4.57 | 3.48 | 3.62 | 3.62 | -22.15% | 154,632 |
| Nov 4, 2026 | 4.65 | 4.87 | 4.30 | 4.65 | 4.65 | 0.65% | 53,705 |
| Nov 3, 2026 | 4.70 | 4.79 | 4.50 | 4.62 | 4.62 | 0.22% | 28,286 |
| Nov 2, 2026 | 4.84 | 4.84 | 4.56 | 4.61 | 4.61 | -2.95% | 33,313 |
| Oct 30, 2026 | 5.31 | 5.31 | 4.53 | 4.75 | 4.75 | -11.21% | 41,613 |
| Oct 29, 2026 | 5.30 | 5.37 | 5.24 | 5.35 | 5.35 | 2.10% | 6,965 |
| Oct 28, 2026 | 5.08 | 5.33 | 5.07 | 5.24 | 5.24 | 1.35% | 21,519 |
| Oct 27, 2026 | 5.17 | 5.37 | 5.15 | 5.17 | 5.17 | -1.90% | 55,926 |
| Oct 26, 2026 | 5.25 | 5.44 | 5.20 | 5.27 | 5.27 | - | 59,065 |
| Oct 23, 2026 | 5.49 | 5.80 | 5.26 | 5.27 | 5.27 | -6.89% | 48,193 |
| Oct 22, 2026 | 5.46 | 5.76 | 5.31 | 5.66 | 5.66 | 1.62% | 52,686 |
| Oct 21, 2026 | 5.31 | 5.59 | 5.10 | 5.57 | 5.57 | 3.53% | 30,961 |
| Oct 20, 2026 | 4.96 | 5.55 | 4.96 | 5.38 | 5.38 | 9.80% | 52,332 |
| Oct 19, 2026 | 5.78 | 6.07 | 4.46 | 4.90 | 4.90 | -15.22% | 128,684 |
| Oct 16, 2026 | 5.98 | 6.00 | 5.64 | 5.78 | 5.78 | -1.37% | 16,988 |
| Oct 15, 2026 | 5.67 | 6.00 | 5.66 | 5.86 | 5.86 | 3.35% | 20,675 |
| Oct 14, 2026 | 5.87 | 6.04 | 5.61 | 5.67 | 5.67 | -4.71% | 22,122 |
| Oct 13, 2026 | 6.21 | 6.21 | 5.79 | 5.95 | 5.95 | -4.95% | 40,133 |
| Oct 12, 2026 | 6.09 | 6.39 | 6.06 | 6.26 | 6.26 | 2.45% | 22,768 |
| Oct 9, 2026 | 6.06 | 6.54 | 5.99 | 6.11 | 6.11 | -0.49% | 16,434 |
| Oct 8, 2026 | 6.21 | 6.59 | 6.01 | 6.14 | 6.14 | -2.54% | 57,029 |
| Oct 7, 2026 | 5.72 | 6.53 | 5.72 | 6.30 | 6.30 | 9.38% | 72,586 |
| Oct 6, 2026 | 5.65 | 5.88 | 5.65 | 5.76 | 5.76 | 2.13% | 14,554 |
| Oct 5, 2026 | 5.65 | 5.90 | 5.64 | 5.64 | 5.64 | -1.23% | 18,689 |
| Oct 2, 2026 | 5.58 | 5.85 | 5.58 | 5.71 | 5.71 | 1.96% | 20,750 |
| Oct 1, 2026 | 5.71 | 5.80 | 5.55 | 5.60 | 5.60 | -2.78% | 18,758 |
| Sep 30, 2026 | 5.86 | 5.86 | 5.75 | 5.76 | 5.76 | -0.69% | 15,266 |
| Sep 29, 2026 | 6.03 | 6.29 | 5.78 | 5.80 | 5.80 | -3.49% | 110,651 |
| Sep 28, 2026 | 6.04 | 6.09 | 5.75 | 6.01 | 6.01 | 1.01% | 51,978 |
| Sep 25, 2026 | 6.18 | 6.26 | 5.91 | 5.95 | 5.95 | -2.78% | 24,594 |
| Sep 24, 2026 | 6.04 | 6.18 | 5.74 | 6.12 | 6.12 | 3.38% | 55,013 |
| Sep 23, 2026 | 5.92 | 6.20 | 5.80 | 5.92 | 5.92 | -0.34% | 95,597 |
| Sep 22, 2026 | 6.30 | 6.67 | 5.90 | 5.94 | 5.94 | - | 66,266 |
| Sep 21, 2026 | 6.10 | 6.33 | 5.90 | 5.94 | 5.94 | -4.04% | 68,406 |
| Sep 18, 2026 | 6.80 | 7.20 | 6.19 | 6.19 | 6.19 | -2.21% | 180,491 |
| Sep 17, 2026 | 6.05 | 6.85 | 6.05 | 6.33 | 6.33 | 3.77% | 101,740 |
| Sep 16, 2026 | 5.90 | 6.19 | 5.76 | 6.10 | 6.10 | 5.35% | 95,691 |
| Sep 15, 2026 | 4.81 | 5.90 | 4.55 | 5.79 | 5.79 | 17.92% | 175,974 |
| Sep 14, 2026 | 4.20 | 4.96 | 4.20 | 4.91 | 4.91 | 13.66% | 138,722 |
| Sep 11, 2026 | 4.22 | 4.48 | 4.19 | 4.32 | 4.32 | 3.10% | 126,300 |
| Sep 10, 2026 | 5.44 | 5.54 | 4.17 | 4.19 | 4.19 | -34.22% | 448,641 |
| Sep 9, 2026 | 6.64 | 6.71 | 6.11 | 6.37 | 6.37 | -4.50% | 108,248 |
| Sep 8, 2026 | 6.77 | 6.94 | 6.56 | 6.67 | 6.67 | -2.06% | 44,976 |
| Sep 4, 2026 | 6.49 | 6.89 | 6.22 | 6.81 | 6.81 | 4.77% | 55,234 |
| Sep 3, 2026 | 6.78 | 6.98 | 6.43 | 6.50 | 6.50 | -1.52% | 39,136 |
| Sep 2, 2026 | 6.63 | 6.79 | 6.50 | 6.60 | 6.60 | 1.07% | 44,395 |
| Sep 1, 2026 | 6.82 | 6.83 | 6.44 | 6.53 | 6.53 | -5.09% | 32,180 |
| Aug 31, 2026 | 6.83 | 7.00 | 6.50 | 6.88 | 6.88 | -0.72% | 74,590 |
| Aug 28, 2026 | 6.54 | 7.16 | 6.45 | 6.93 | 6.93 | 4.52% | 74,970 |
| Aug 27, 2026 | 6.92 | 6.96 | 6.40 | 6.63 | 6.63 | -3.35% | 67,305 |