Skillsoft Corp. (SKIL)
NYSE: SKIL · Real-Time Price · USD
9.10
+1.06 (13.18%)
At close: Aug 7, 2026, 4:00 PM EDT
9.08
-0.02 (-0.22%)
After-hours: Aug 7, 2026, 7:34 PM EDT
Skillsoft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 7.97 | 9.36 | 7.97 | 9.10 | 9.10 | 13.18% | 88,590 |
| Aug 6, 2026 | 8.40 | 8.49 | 7.80 | 8.04 | 8.04 | -4.40% | 50,267 |
| Aug 5, 2026 | 8.02 | 8.48 | 7.55 | 8.41 | 8.41 | 4.34% | 49,654 |
| Aug 4, 2026 | 7.61 | 8.25 | 7.59 | 8.06 | 8.06 | 7.61% | 61,217 |
| Aug 3, 2026 | 7.23 | 7.76 | 7.23 | 7.49 | 7.49 | 5.49% | 40,565 |
| Jul 31, 2026 | 7.25 | 7.67 | 6.92 | 7.10 | 7.10 | -2.87% | 78,229 |
| Jul 30, 2026 | 7.39 | 7.44 | 6.90 | 7.31 | 7.31 | -1.08% | 44,798 |
| Jul 29, 2026 | 6.87 | 7.71 | 6.74 | 7.39 | 7.39 | 3.79% | 89,793 |
| Jul 28, 2026 | 6.66 | 7.22 | 6.53 | 7.12 | 7.12 | 8.37% | 56,963 |
| Jul 27, 2026 | 6.09 | 6.78 | 6.09 | 6.57 | 6.57 | 3.46% | 41,435 |
| Jul 24, 2026 | 6.29 | 6.53 | 6.22 | 6.35 | 6.35 | 2.09% | 26,390 |
| Jul 23, 2026 | 6.19 | 6.58 | 6.11 | 6.22 | 6.22 | -0.32% | 49,354 |
| Jul 22, 2026 | 6.18 | 6.39 | 6.06 | 6.24 | 6.24 | 0.97% | 45,502 |
| Jul 21, 2026 | 6.39 | 6.39 | 6.11 | 6.18 | 6.18 | -0.96% | 38,403 |
| Jul 20, 2026 | 6.40 | 6.50 | 6.13 | 6.24 | 6.24 | -3.11% | 59,235 |
| Jul 17, 2026 | 6.47 | 6.69 | 6.37 | 6.44 | 6.44 | -2.28% | 37,324 |
| Jul 16, 2026 | 6.63 | 6.63 | 6.28 | 6.59 | 6.59 | 2.49% | 68,918 |
| Jul 15, 2026 | 6.90 | 7.12 | 6.39 | 6.43 | 6.43 | -6.54% | 203,034 |
| Jul 14, 2026 | 7.05 | 7.34 | 6.81 | 6.88 | 6.88 | -2.82% | 93,042 |
| Jul 13, 2026 | 7.16 | 7.40 | 7.03 | 7.08 | 7.08 | -0.56% | 66,259 |
| Jul 10, 2026 | 8.03 | 8.03 | 7.00 | 7.12 | 7.12 | -7.89% | 77,568 |
| Jul 9, 2026 | 7.84 | 8.25 | 7.61 | 7.73 | 7.73 | -1.40% | 80,305 |
| Jul 8, 2026 | 7.67 | 8.10 | 7.04 | 7.84 | 7.84 | - | 90,874 |
| Jul 7, 2026 | 7.45 | 7.98 | 7.28 | 7.84 | 7.84 | 4.39% | 102,486 |
| Jul 6, 2026 | 7.20 | 7.89 | 6.95 | 7.51 | 7.51 | 6.37% | 152,602 |
| Jul 2, 2026 | 6.70 | 7.30 | 6.70 | 7.06 | 7.06 | 6.33% | 239,731 |
| Jul 1, 2026 | 5.30 | 6.84 | 5.30 | 6.64 | 6.64 | 28.19% | 262,418 |
| Jun 30, 2026 | 6.06 | 6.06 | 5.11 | 5.18 | 5.18 | -13.81% | 330,304 |
| Jun 29, 2026 | 6.38 | 6.38 | 5.50 | 6.01 | 6.01 | -2.91% | 249,418 |
| Jun 26, 2026 | 6.08 | 6.79 | 5.90 | 6.19 | 6.19 | 0.65% | 487,667 |
| Jun 25, 2026 | 7.13 | 7.36 | 6.11 | 6.15 | 6.15 | -13.14% | 110,205 |
| Jun 24, 2026 | 7.06 | 7.32 | 6.87 | 7.08 | 7.08 | 1.43% | 101,981 |
| Jun 23, 2026 | 7.13 | 7.75 | 6.87 | 6.98 | 6.98 | -5.42% | 103,590 |
| Jun 22, 2026 | 7.51 | 7.54 | 7.00 | 7.38 | 7.38 | -1.73% | 79,518 |
| Jun 18, 2026 | 7.03 | 7.90 | 7.03 | 7.51 | 7.51 | 8.06% | 166,388 |
| Jun 17, 2026 | 6.42 | 7.69 | 6.42 | 6.95 | 6.95 | 13.75% | 157,556 |
| Jun 16, 2026 | 5.93 | 6.23 | 5.81 | 6.11 | 6.11 | 2.69% | 78,200 |
| Jun 15, 2026 | 6.04 | 6.68 | 5.84 | 5.95 | 5.95 | -1.49% | 112,228 |
| Jun 12, 2026 | 5.55 | 6.59 | 5.55 | 6.04 | 6.04 | 11.85% | 207,868 |
| Jun 11, 2026 | 5.18 | 5.81 | 5.00 | 5.40 | 5.40 | 2.08% | 119,552 |
| Jun 10, 2026 | 5.90 | 6.02 | 5.02 | 5.29 | 5.29 | -13.70% | 232,311 |
| Jun 9, 2026 | 7.13 | 7.64 | 5.89 | 6.13 | 6.13 | -11.54% | 168,354 |
| Jun 8, 2026 | 6.96 | 7.19 | 6.90 | 6.93 | 6.93 | -1.70% | 42,520 |
| Jun 5, 2026 | 7.08 | 7.21 | 6.82 | 7.05 | 7.05 | -1.26% | 32,065 |
| Jun 4, 2026 | 7.09 | 7.26 | 6.87 | 7.14 | 7.14 | -0.97% | 32,849 |
| Jun 3, 2026 | 7.75 | 7.75 | 7.10 | 7.21 | 7.21 | -9.54% | 54,814 |
| Jun 2, 2026 | 7.87 | 8.00 | 7.62 | 7.97 | 7.97 | 1.27% | 51,693 |
| Jun 1, 2026 | 7.16 | 8.09 | 7.10 | 7.87 | 7.87 | 7.96% | 85,692 |
| May 29, 2026 | 7.32 | 7.65 | 7.20 | 7.29 | 7.29 | -1.88% | 56,171 |
| May 28, 2026 | 7.35 | 7.75 | 7.21 | 7.43 | 7.43 | 0.13% | 39,282 |