Skillsoft Corp. (SKIL)
NYSE: SKIL · Real-Time Price · USD
6.15
-0.93 (-13.14%)
Jun 25, 2026, 4:00 PM EDT - Market closed
Skillsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 7.38 | 7.62 | 6.84 | 7.42 | 7.42 | 0.13% | 56,555 |
| May 26, 2026 | 7.29 | 7.64 | 7.13 | 7.41 | 7.41 | 3.20% | 54,711 |
| May 22, 2026 | 7.11 | 7.30 | 6.80 | 7.18 | 7.18 | 1.70% | 42,287 |
| May 21, 2026 | 7.10 | 7.46 | 6.75 | 7.06 | 7.06 | -2.75% | 65,800 |
| May 20, 2026 | 6.96 | 7.30 | 6.69 | 7.26 | 7.26 | 4.16% | 64,789 |
| May 19, 2026 | 6.62 | 7.03 | 6.45 | 6.97 | 6.97 | 6.09% | 51,303 |
| May 18, 2026 | 6.53 | 6.85 | 6.30 | 6.57 | 6.57 | - | 83,198 |
| May 15, 2026 | 6.71 | 6.84 | 6.46 | 6.57 | 6.57 | -3.24% | 99,708 |
| May 14, 2026 | 7.30 | 7.56 | 6.62 | 6.79 | 6.79 | -8.74% | 77,142 |
| May 13, 2026 | 7.56 | 8.05 | 7.28 | 7.44 | 7.44 | -3.25% | 101,777 |
| May 12, 2026 | 7.81 | 8.11 | 7.32 | 7.69 | 7.69 | -0.52% | 86,888 |
| May 11, 2026 | 8.53 | 8.53 | 7.47 | 7.73 | 7.73 | -9.80% | 101,940 |
| May 8, 2026 | 8.36 | 8.65 | 7.89 | 8.57 | 8.57 | 3.63% | 82,986 |
| May 7, 2026 | 8.33 | 8.63 | 7.93 | 8.27 | 8.27 | 1.35% | 88,482 |
| May 6, 2026 | 8.77 | 8.77 | 7.74 | 8.16 | 8.16 | -5.34% | 155,179 |
| May 5, 2026 | 7.54 | 8.74 | 7.02 | 8.62 | 8.62 | 11.66% | 231,557 |
| May 4, 2026 | 8.24 | 8.57 | 6.91 | 7.72 | 7.72 | -6.76% | 250,354 |
| May 1, 2026 | 7.74 | 8.70 | 7.73 | 8.28 | 8.28 | 7.25% | 147,069 |
| Apr 30, 2026 | 6.74 | 7.72 | 6.43 | 7.72 | 7.72 | 14.03% | 174,302 |
| Apr 29, 2026 | 7.08 | 7.17 | 6.47 | 6.77 | 6.77 | -3.15% | 93,683 |
| Apr 28, 2026 | 7.44 | 7.74 | 6.92 | 6.99 | 6.99 | -5.28% | 115,130 |
| Apr 27, 2026 | 6.58 | 7.38 | 6.57 | 7.38 | 7.38 | 14.77% | 152,244 |
| Apr 24, 2026 | 6.58 | 6.74 | 6.23 | 6.43 | 6.43 | -1.68% | 66,035 |
| Apr 23, 2026 | 6.88 | 6.99 | 6.05 | 6.54 | 6.54 | -6.44% | 99,514 |
| Apr 22, 2026 | 7.08 | 7.11 | 6.61 | 6.99 | 6.99 | 0.72% | 70,713 |
| Apr 21, 2026 | 7.49 | 7.61 | 6.51 | 6.94 | 6.94 | -8.80% | 209,943 |
| Apr 20, 2026 | 6.65 | 7.61 | 6.51 | 7.61 | 7.61 | 11.58% | 201,727 |
| Apr 17, 2026 | 6.60 | 6.85 | 6.24 | 6.82 | 6.82 | 2.71% | 186,168 |
| Apr 16, 2026 | 5.89 | 6.77 | 5.79 | 6.64 | 6.64 | 16.90% | 351,913 |
| Apr 15, 2026 | 5.41 | 5.84 | 5.25 | 5.68 | 5.68 | 3.84% | 139,354 |