Skillz Inc. (SKLZ)
NYSE: SKLZ · Real-Time Price · USD
4.500
-0.200 (-4.26%)
At close: Mar 28, 2025, 4:00 PM
4.499
-0.001 (-0.01%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Skillz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.71 | 4.71 | 4.47 | 4.50 | 4.50 | -4.26% | 72,908 |
| Mar 27, 2025 | 4.85 | 4.93 | 4.67 | 4.70 | 4.70 | -3.69% | 37,427 |
| Mar 26, 2025 | 4.95 | 4.99 | 4.85 | 4.88 | 4.88 | -0.41% | 45,071 |
| Mar 25, 2025 | 4.76 | 5.04 | 4.75 | 4.90 | 4.90 | 1.45% | 67,981 |
| Mar 24, 2025 | 4.74 | 4.88 | 4.72 | 4.83 | 4.83 | 2.11% | 49,537 |
| Mar 21, 2025 | 4.52 | 4.83 | 4.52 | 4.73 | 4.73 | 2.38% | 91,795 |
| Mar 20, 2025 | 4.47 | 4.71 | 4.47 | 4.62 | 4.62 | 1.09% | 65,901 |
| Mar 19, 2025 | 4.56 | 4.68 | 4.44 | 4.57 | 4.57 | -0.22% | 67,078 |
| Mar 18, 2025 | 4.64 | 4.67 | 4.51 | 4.58 | 4.58 | -1.51% | 87,545 |
| Mar 17, 2025 | 4.43 | 4.83 | 4.40 | 4.65 | 4.65 | 5.92% | 112,866 |
| Mar 14, 2025 | 4.90 | 4.99 | 4.35 | 4.39 | 4.39 | -14.09% | 329,448 |
| Mar 13, 2025 | 5.29 | 5.34 | 5.01 | 5.11 | 5.11 | -5.19% | 95,429 |
| Mar 12, 2025 | 5.22 | 5.53 | 5.20 | 5.39 | 5.39 | 4.05% | 58,102 |
| Mar 11, 2025 | 5.16 | 5.36 | 5.08 | 5.18 | 5.18 | 0.58% | 103,191 |
| Mar 10, 2025 | 5.39 | 5.42 | 5.12 | 5.15 | 5.15 | -6.19% | 63,240 |
| Mar 7, 2025 | 5.35 | 5.61 | 5.29 | 5.49 | 5.49 | 1.29% | 87,162 |
| Mar 6, 2025 | 5.40 | 5.62 | 5.39 | 5.42 | 5.42 | -2.69% | 67,476 |
| Mar 5, 2025 | 5.45 | 5.62 | 5.32 | 5.57 | 5.57 | 3.72% | 45,392 |
| Mar 4, 2025 | 5.20 | 5.47 | 5.12 | 5.37 | 5.37 | 1.90% | 85,362 |
| Mar 3, 2025 | 5.83 | 5.85 | 5.25 | 5.27 | 5.27 | -10.37% | 69,559 |
| Feb 28, 2025 | 5.73 | 5.88 | 5.65 | 5.88 | 5.88 | 2.08% | 53,415 |
| Feb 27, 2025 | 5.68 | 5.86 | 5.63 | 5.76 | 5.76 | 1.77% | 67,898 |
| Feb 26, 2025 | 5.59 | 5.82 | 5.55 | 5.66 | 5.66 | 1.98% | 59,938 |
| Feb 25, 2025 | 6.06 | 6.19 | 5.55 | 5.55 | 5.55 | -9.17% | 91,182 |
| Feb 24, 2025 | 6.30 | 6.30 | 6.10 | 6.11 | 6.11 | -3.48% | 78,671 |
| Feb 21, 2025 | 6.29 | 6.50 | 6.29 | 6.33 | 6.33 | 0.80% | 91,621 |
| Feb 20, 2025 | 6.33 | 6.40 | 6.10 | 6.28 | 6.28 | -0.48% | 89,051 |
| Feb 19, 2025 | 6.36 | 6.48 | 6.31 | 6.31 | 6.31 | -2.02% | 71,982 |
| Feb 18, 2025 | 6.41 | 6.50 | 6.41 | 6.44 | 6.44 | -0.46% | 50,229 |
| Feb 14, 2025 | 6.55 | 6.72 | 6.42 | 6.47 | 6.47 | -1.22% | 62,320 |
| Feb 13, 2025 | 6.19 | 6.59 | 6.19 | 6.55 | 6.55 | 7.73% | 129,267 |
| Feb 12, 2025 | 6.35 | 6.35 | 6.06 | 6.08 | 6.08 | -4.70% | 68,042 |
| Feb 11, 2025 | 6.35 | 6.49 | 6.35 | 6.38 | 6.38 | -0.62% | 63,684 |
| Feb 10, 2025 | 6.25 | 6.45 | 6.18 | 6.42 | 6.42 | 3.38% | 66,989 |
| Feb 7, 2025 | 6.42 | 6.42 | 6.08 | 6.21 | 6.21 | -3.42% | 67,429 |
| Feb 6, 2025 | 6.49 | 6.52 | 6.41 | 6.43 | 6.43 | -0.46% | 33,835 |
| Feb 5, 2025 | 6.66 | 6.66 | 6.44 | 6.46 | 6.46 | -3.00% | 54,198 |
| Feb 4, 2025 | 6.66 | 6.83 | 6.62 | 6.66 | 6.66 | 0.60% | 89,206 |
| Feb 3, 2025 | 6.46 | 6.66 | 6.36 | 6.62 | 6.62 | -0.45% | 93,048 |
| Jan 31, 2025 | 6.54 | 6.67 | 6.53 | 6.65 | 6.65 | 0.91% | 66,887 |
| Jan 30, 2025 | 6.67 | 6.72 | 6.51 | 6.59 | 6.59 | -1.05% | 49,562 |
| Jan 29, 2025 | 6.60 | 6.77 | 6.60 | 6.66 | 6.66 | -0.60% | 64,566 |
| Jan 28, 2025 | 6.46 | 6.75 | 6.39 | 6.70 | 6.70 | 5.35% | 118,334 |
| Jan 27, 2025 | 6.51 | 6.67 | 6.22 | 6.36 | 6.36 | -3.93% | 78,356 |
| Jan 24, 2025 | 6.43 | 6.67 | 6.42 | 6.62 | 6.62 | 2.48% | 90,205 |
| Jan 23, 2025 | 6.18 | 6.52 | 6.07 | 6.46 | 6.46 | 3.69% | 103,322 |
| Jan 22, 2025 | 5.81 | 6.37 | 5.81 | 6.23 | 6.23 | 7.41% | 162,452 |
| Jan 21, 2025 | 6.27 | 6.27 | 5.78 | 5.80 | 5.80 | -7.35% | 143,374 |
| Jan 17, 2025 | 6.17 | 6.34 | 6.13 | 6.26 | 6.26 | 2.79% | 105,672 |
| Jan 16, 2025 | 6.22 | 6.43 | 6.01 | 6.09 | 6.09 | -2.25% | 119,065 |