Skillsoft Corp. (SKIL)
NYSE: SKIL · Real-Time Price · USD
6.43
-0.11 (-1.68%)
At close: Apr 24, 2026, 4:00 PM EDT
6.41
-0.02 (-0.31%)
After-hours: Apr 24, 2026, 7:00 PM EDT
Skillsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 99,371 |
| Apr 22, 2026 | 7.08 | 7.11 | 6.61 | 6.99 | 6.99 | 0.72% | 70,712 |
| Apr 21, 2026 | 7.49 | 7.61 | 6.51 | 6.94 | 6.94 | -8.80% | 209,054 |
| Apr 20, 2026 | 6.65 | 7.61 | 6.51 | 7.61 | 7.61 | 11.58% | 199,518 |
| Apr 17, 2026 | 6.60 | 6.85 | 6.24 | 6.82 | 6.82 | 2.71% | 185,509 |
| Apr 16, 2026 | 5.89 | 6.77 | 5.79 | 6.64 | 6.64 | 16.90% | 350,302 |
| Apr 15, 2026 | 5.41 | 5.84 | 5.25 | 5.68 | 5.68 | 3.84% | 137,847 |
| Apr 14, 2026 | 5.38 | 5.55 | 4.97 | 5.47 | 5.47 | 0.92% | 181,037 |
| Apr 13, 2026 | 4.35 | 5.46 | 4.35 | 5.42 | 5.42 | 18.86% | 290,751 |
| Apr 10, 2026 | 4.32 | 4.94 | 4.12 | 4.56 | 4.56 | 8.06% | 273,445 |
| Apr 9, 2026 | 4.09 | 4.34 | 3.75 | 4.22 | 4.22 | 8.76% | 219,918 |
| Apr 8, 2026 | 5.65 | 5.80 | 3.73 | 3.88 | 3.88 | -12.02% | 1,397,811 |
| Apr 7, 2026 | 4.53 | 4.83 | 4.04 | 4.41 | 4.41 | -0.23% | 196,343 |
| Apr 6, 2026 | 4.19 | 4.62 | 4.16 | 4.42 | 4.42 | 3.03% | 38,153 |
| Apr 2, 2026 | 4.17 | 4.42 | 4.15 | 4.29 | 4.29 | - | 42,298 |
| Apr 1, 2026 | 4.38 | 4.53 | 4.19 | 4.29 | 4.29 | - | 62,936 |
| Mar 31, 2026 | 4.31 | 4.53 | 4.18 | 4.29 | 4.29 | 1.18% | 83,461 |
| 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% | 42,150 |
| Mar 25, 2026 | 4.00 | 4.29 | 3.91 | 4.10 | 4.10 | 5.94% | 172,471 |
| Mar 24, 2026 | 3.89 | 3.89 | 3.63 | 3.87 | 3.87 | 0.26% | 74,806 |
| Mar 23, 2026 | 3.80 | 3.97 | 3.60 | 3.86 | 3.86 | 4.04% | 67,163 |
| Mar 20, 2026 | 3.71 | 3.94 | 3.57 | 3.71 | 3.71 | -0.27% | 213,331 |
| Mar 19, 2026 | 3.57 | 3.84 | 3.52 | 3.72 | 3.72 | 0.81% | 46,603 |
| 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 | - | 116,797 |
| Mar 13, 2026 | 4.02 | 4.11 | 3.70 | 3.71 | 3.71 | -5.60% | 86,929 |
| Mar 12, 2026 | 4.15 | 4.25 | 3.77 | 3.93 | 3.93 | -6.43% | 91,845 |
| Mar 11, 2026 | 4.15 | 4.52 | 4.04 | 4.20 | 4.20 | 1.45% | 111,613 |
| Mar 10, 2026 | 4.29 | 4.43 | 4.07 | 4.14 | 4.14 | -5.26% | 63,311 |
| Mar 9, 2026 | 4.48 | 4.51 | 4.12 | 4.37 | 4.37 | -4.59% | 82,641 |
| Mar 6, 2026 | 4.47 | 4.84 | 4.32 | 4.58 | 4.58 | 0.66% | 140,200 |
| Mar 5, 2026 | 4.04 | 4.66 | 3.97 | 4.55 | 4.55 | 9.64% | 133,647 |
| Mar 4, 2026 | 4.15 | 4.41 | 4.03 | 4.15 | 4.15 | 1.22% | 74,002 |
| Mar 3, 2026 | 3.98 | 4.28 | 3.72 | 4.10 | 4.10 | 0.24% | 214,335 |
| Mar 2, 2026 | 4.09 | 4.27 | 3.93 | 4.09 | 4.09 | -2.39% | 120,659 |
| Feb 27, 2026 | 4.31 | 4.37 | 4.04 | 4.19 | 4.19 | -5.84% | 144,864 |
| Feb 26, 2026 | 4.00 | 4.65 | 3.97 | 4.45 | 4.45 | 11.25% | 211,490 |
| Feb 25, 2026 | 4.03 | 4.20 | 3.83 | 4.00 | 4.00 | -1.23% | 175,357 |
| Feb 24, 2026 | 4.35 | 4.49 | 3.77 | 4.05 | 4.05 | -6.68% | 248,574 |
| Feb 23, 2026 | 5.10 | 5.10 | 4.30 | 4.34 | 4.34 | -15.73% | 248,159 |
| Feb 20, 2026 | 5.51 | 5.68 | 5.14 | 5.15 | 5.15 | -5.16% | 165,247 |
| Feb 19, 2026 | 5.90 | 5.90 | 5.17 | 5.43 | 5.43 | -6.70% | 174,574 |
| Feb 18, 2026 | 5.39 | 5.97 | 5.36 | 5.82 | 5.82 | 7.78% | 261,649 |
| Feb 17, 2026 | 5.61 | 5.78 | 5.38 | 5.40 | 5.40 | -5.26% | 148,295 |
| Feb 13, 2026 | 5.78 | 6.16 | 5.70 | 5.70 | 5.70 | -0.35% | 163,525 |
| Feb 12, 2026 | 6.44 | 6.49 | 5.63 | 5.72 | 5.72 | -11.32% | 231,063 |