Skillsoft Corp. (SKIL)
NYSE: SKIL · Real-Time Price · USD
6.57
-0.22 (-3.24%)
At close: May 15, 2026, 4:00 PM EDT
6.60
+0.03 (0.46%)
After-hours: May 15, 2026, 7:00 PM EDT
Skillsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 146,956 |
| 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 |
| Apr 14, 2026 | 5.38 | 5.55 | 4.97 | 5.47 | 5.47 | 0.92% | 181,249 |
| Apr 13, 2026 | 4.35 | 5.46 | 4.35 | 5.42 | 5.42 | 18.86% | 292,395 |
| Apr 10, 2026 | 4.32 | 4.94 | 4.12 | 4.56 | 4.56 | 8.06% | 274,184 |
| Apr 9, 2026 | 4.09 | 4.34 | 3.75 | 4.22 | 4.22 | 8.76% | 220,943 |
| Apr 8, 2026 | 5.65 | 5.80 | 3.73 | 3.88 | 3.88 | -12.02% | 1,403,834 |
| Apr 7, 2026 | 4.53 | 4.83 | 4.04 | 4.41 | 4.41 | -0.23% | 1,503,973 |
| Apr 6, 2026 | 4.19 | 4.62 | 4.16 | 4.42 | 4.42 | 3.03% | 38,575 |
| Apr 2, 2026 | 4.17 | 4.42 | 4.15 | 4.29 | 4.29 | - | 44,421 |
| Apr 1, 2026 | 4.38 | 4.53 | 4.19 | 4.29 | 4.29 | - | 63,954 |
| Mar 31, 2026 | 4.31 | 4.53 | 4.18 | 4.29 | 4.29 | 1.18% | 83,464 |
| Mar 30, 2026 | 3.93 | 4.51 | 3.80 | 4.24 | 4.24 | 7.34% | 82,552 |
| Mar 27, 2026 | 4.10 | 4.10 | 3.80 | 3.95 | 3.95 | -4.13% | 51,560 |
| Mar 26, 2026 | 4.04 | 4.34 | 3.98 | 4.12 | 4.12 | 0.49% | 42,173 |
| Mar 25, 2026 | 4.00 | 4.29 | 3.91 | 4.10 | 4.10 | 5.94% | 172,472 |
| Mar 24, 2026 | 3.89 | 3.89 | 3.63 | 3.87 | 3.87 | 0.26% | 74,816 |
| Mar 23, 2026 | 3.80 | 3.97 | 3.60 | 3.86 | 3.86 | 4.04% | 67,183 |
| Mar 20, 2026 | 3.71 | 3.94 | 3.57 | 3.71 | 3.71 | -0.27% | 213,333 |
| Mar 19, 2026 | 3.57 | 3.84 | 3.52 | 3.72 | 3.72 | 0.81% | 47,179 |
| Mar 18, 2026 | 3.58 | 3.70 | 3.43 | 3.69 | 3.69 | 0.27% | 114,646 |
| Mar 17, 2026 | 3.71 | 3.98 | 3.56 | 3.68 | 3.68 | -0.81% | 65,552 |
| Mar 16, 2026 | 3.75 | 3.96 | 3.45 | 3.71 | 3.71 | - | 116,809 |
| Mar 13, 2026 | 4.02 | 4.11 | 3.70 | 3.71 | 3.71 | -5.60% | 86,965 |
| Mar 12, 2026 | 4.15 | 4.25 | 3.77 | 3.93 | 3.93 | -6.43% | 92,082 |
| Mar 11, 2026 | 4.15 | 4.52 | 4.04 | 4.20 | 4.20 | 1.45% | 120,531 |
| Mar 10, 2026 | 4.29 | 4.43 | 4.07 | 4.14 | 4.14 | -5.26% | 65,386 |
| Mar 9, 2026 | 4.48 | 4.51 | 4.12 | 4.37 | 4.37 | -4.59% | 108,787 |
| Mar 6, 2026 | 4.47 | 4.84 | 4.32 | 4.58 | 4.58 | 0.66% | 140,209 |