Skillz Inc. (SKLZ)
NYSE: SKLZ · Real-Time Price · USD
5.04
-0.19 (-3.63%)
Nov 20, 2024, 4:00 PM EST - Market closed
Skillz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.18 | 5.22 | 5.04 | 5.04 | 5.04 | -3.63% | 109,419 |
| Nov 19, 2024 | 4.97 | 5.29 | 4.97 | 5.23 | 5.23 | 4.18% | 139,050 |
| Nov 18, 2024 | 4.92 | 5.15 | 4.91 | 5.02 | 5.02 | 1.41% | 124,286 |
| Nov 15, 2024 | 5.07 | 5.09 | 4.93 | 4.95 | 4.95 | -3.13% | 98,780 |
| Nov 14, 2024 | 5.24 | 5.24 | 5.04 | 5.11 | 5.11 | -2.85% | 112,690 |
| Nov 13, 2024 | 4.93 | 5.36 | 4.93 | 5.26 | 5.26 | 6.69% | 177,838 |
| Nov 12, 2024 | 4.93 | 5.00 | 4.89 | 4.93 | 4.93 | -1.00% | 95,432 |
| Nov 11, 2024 | 5.12 | 5.23 | 4.88 | 4.98 | 4.98 | -1.78% | 180,095 |
| Nov 8, 2024 | 5.50 | 5.56 | 5.00 | 5.07 | 5.07 | -9.95% | 215,852 |
| Nov 7, 2024 | 5.56 | 5.85 | 5.56 | 5.63 | 5.63 | 1.08% | 104,495 |
| Nov 6, 2024 | 5.76 | 5.80 | 5.52 | 5.57 | 5.57 | -1.94% | 105,331 |
| Nov 5, 2024 | 5.56 | 5.73 | 5.56 | 5.68 | 5.68 | 2.16% | 33,869 |
| Nov 4, 2024 | 5.51 | 5.64 | 5.51 | 5.56 | 5.56 | 0.36% | 54,241 |
| Nov 1, 2024 | 5.74 | 5.77 | 5.52 | 5.54 | 5.54 | -3.99% | 63,199 |
| Oct 31, 2024 | 5.73 | 5.79 | 5.68 | 5.77 | 5.77 | 0.87% | 42,315 |
| Oct 30, 2024 | 5.75 | 5.85 | 5.72 | 5.72 | 5.72 | -0.17% | 37,655 |
| Oct 29, 2024 | 5.72 | 5.77 | 5.68 | 5.73 | 5.73 | -0.35% | 50,914 |
| Oct 28, 2024 | 5.69 | 5.79 | 5.67 | 5.75 | 5.75 | 2.13% | 49,213 |
| Oct 25, 2024 | 5.62 | 5.65 | 5.55 | 5.63 | 5.63 | 0.18% | 35,278 |
| Oct 24, 2024 | 5.60 | 5.67 | 5.52 | 5.62 | 5.62 | 0.72% | 61,040 |
| Oct 23, 2024 | 5.71 | 5.81 | 5.49 | 5.58 | 5.58 | -3.12% | 61,152 |
| Oct 22, 2024 | 5.47 | 5.78 | 5.47 | 5.76 | 5.76 | 5.30% | 105,742 |
| Oct 21, 2024 | 5.45 | 5.55 | 5.40 | 5.47 | 5.47 | -0.18% | 57,666 |
| Oct 18, 2024 | 5.46 | 5.55 | 5.45 | 5.48 | 5.48 | - | 65,251 |
| Oct 17, 2024 | 5.42 | 5.52 | 5.26 | 5.48 | 5.48 | 1.48% | 86,322 |
| Oct 16, 2024 | 5.50 | 5.53 | 5.40 | 5.40 | 5.40 | -0.74% | 58,806 |
| Oct 15, 2024 | 5.52 | 5.66 | 5.44 | 5.44 | 5.44 | -1.81% | 74,996 |
| Oct 14, 2024 | 5.60 | 5.66 | 5.47 | 5.54 | 5.54 | -1.25% | 62,096 |
| Oct 11, 2024 | 5.38 | 5.67 | 5.38 | 5.61 | 5.61 | 4.28% | 78,699 |
| Oct 10, 2024 | 5.30 | 5.45 | 5.20 | 5.38 | 5.38 | 1.13% | 83,815 |
| Oct 9, 2024 | 5.38 | 5.50 | 5.31 | 5.32 | 5.32 | -1.30% | 56,496 |
| Oct 8, 2024 | 5.46 | 5.53 | 5.36 | 5.39 | 5.39 | -1.10% | 62,404 |
| Oct 7, 2024 | 5.51 | 5.65 | 5.42 | 5.45 | 5.45 | -1.45% | 74,246 |
| Oct 4, 2024 | 5.55 | 5.67 | 5.52 | 5.53 | 5.53 | 0.91% | 58,732 |
| Oct 3, 2024 | 5.53 | 5.61 | 5.47 | 5.48 | 5.48 | -1.26% | 56,915 |
| Oct 2, 2024 | 5.63 | 5.82 | 5.54 | 5.55 | 5.55 | -1.25% | 57,041 |
| Oct 1, 2024 | 5.60 | 5.73 | 5.54 | 5.62 | 5.62 | - | 64,742 |
| Sep 30, 2024 | 5.73 | 5.91 | 5.60 | 5.62 | 5.62 | -2.60% | 81,860 |
| Sep 27, 2024 | 5.75 | 5.79 | 5.68 | 5.77 | 5.77 | 1.58% | 34,448 |
| Sep 26, 2024 | 5.74 | 5.76 | 5.59 | 5.68 | 5.68 | 0.53% | 63,313 |
| Sep 25, 2024 | 5.61 | 5.71 | 5.60 | 5.65 | 5.65 | -0.18% | 31,771 |
| Sep 24, 2024 | 5.63 | 5.76 | 5.59 | 5.66 | 5.66 | 0.89% | 56,895 |
| Sep 23, 2024 | 5.76 | 5.80 | 5.61 | 5.61 | 5.61 | -2.26% | 39,477 |
| Sep 20, 2024 | 5.85 | 5.92 | 5.70 | 5.74 | 5.74 | -2.88% | 175,073 |
| Sep 19, 2024 | 5.94 | 6.07 | 5.87 | 5.91 | 5.91 | 2.60% | 71,442 |
| Sep 18, 2024 | 5.96 | 5.99 | 5.76 | 5.76 | 5.76 | -3.36% | 76,243 |
| Sep 17, 2024 | 5.84 | 6.00 | 5.84 | 5.96 | 5.96 | 2.94% | 60,650 |
| Sep 16, 2024 | 5.93 | 5.98 | 5.74 | 5.79 | 5.79 | -2.20% | 73,799 |
| Sep 13, 2024 | 5.89 | 6.08 | 5.88 | 5.92 | 5.92 | 0.85% | 72,757 |
| Sep 12, 2024 | 5.76 | 5.99 | 5.71 | 5.87 | 5.87 | 3.35% | 56,013 |
| Sep 11, 2024 | 5.61 | 5.75 | 5.55 | 5.68 | 5.68 | 0.35% | 37,149 |
| Sep 10, 2024 | 5.67 | 5.68 | 5.53 | 5.66 | 5.66 | -1.91% | 54,395 |
| Sep 9, 2024 | 5.57 | 5.83 | 5.57 | 5.77 | 5.77 | 3.78% | 46,107 |
| Sep 6, 2024 | 5.67 | 5.70 | 5.50 | 5.56 | 5.56 | -1.42% | 49,643 |
| Sep 5, 2024 | 5.80 | 5.85 | 5.62 | 5.64 | 5.64 | -3.26% | 59,389 |
| Sep 4, 2024 | 5.55 | 5.94 | 5.52 | 5.83 | 5.83 | 5.05% | 65,314 |
| Sep 3, 2024 | 5.80 | 5.94 | 5.55 | 5.55 | 5.55 | -5.93% | 84,469 |
| Aug 30, 2024 | 5.97 | 6.00 | 5.78 | 5.90 | 5.90 | -0.34% | 61,478 |
| Aug 29, 2024 | 5.91 | 6.02 | 5.86 | 5.92 | 5.92 | 1.72% | 59,870 |
| Aug 28, 2024 | 6.02 | 6.08 | 5.71 | 5.82 | 5.82 | -3.48% | 90,489 |
| Aug 27, 2024 | 6.16 | 6.20 | 5.92 | 6.03 | 6.03 | -2.74% | 72,210 |
| Aug 26, 2024 | 6.26 | 6.32 | 6.20 | 6.20 | 6.20 | -0.16% | 47,642 |
| Aug 23, 2024 | 6.19 | 6.36 | 6.19 | 6.21 | 6.21 | 0.65% | 60,105 |
| Aug 22, 2024 | 6.19 | 6.28 | 6.11 | 6.17 | 6.17 | -0.80% | 39,558 |
| Aug 21, 2024 | 6.27 | 6.27 | 6.07 | 6.22 | 6.22 | 0.16% | 40,901 |
| Aug 20, 2024 | 6.05 | 6.28 | 6.02 | 6.21 | 6.21 | 1.97% | 74,701 |
| Aug 19, 2024 | 6.29 | 6.37 | 6.01 | 6.09 | 6.09 | -2.87% | 94,065 |
| Aug 16, 2024 | 5.92 | 6.27 | 5.92 | 6.27 | 6.27 | 5.38% | 89,909 |
| Aug 15, 2024 | 6.18 | 6.20 | 5.92 | 5.95 | 5.95 | -2.14% | 86,839 |
| Aug 14, 2024 | 6.15 | 6.15 | 5.94 | 6.08 | 6.08 | -0.98% | 36,864 |
| Aug 13, 2024 | 5.96 | 6.14 | 5.93 | 6.14 | 6.14 | 3.72% | 40,422 |
| Aug 12, 2024 | 6.01 | 6.06 | 5.87 | 5.92 | 5.92 | -2.79% | 60,583 |
| Aug 9, 2024 | 6.12 | 6.13 | 5.99 | 6.09 | 6.09 | -0.81% | 30,356 |
| Aug 8, 2024 | 6.12 | 6.16 | 6.01 | 6.14 | 6.14 | 2.33% | 35,042 |
| Aug 7, 2024 | 6.21 | 6.26 | 5.95 | 6.00 | 6.00 | -0.83% | 99,924 |
| Aug 6, 2024 | 6.13 | 6.14 | 5.91 | 6.05 | 6.05 | -1.31% | 67,382 |
| Aug 5, 2024 | 5.88 | 6.28 | 5.62 | 6.13 | 6.13 | 0.49% | 143,310 |
| Aug 2, 2024 | 6.11 | 6.30 | 5.97 | 6.10 | 6.10 | -3.48% | 104,281 |
| Aug 1, 2024 | 6.50 | 6.52 | 6.15 | 6.32 | 6.32 | -2.02% | 111,625 |
| Jul 31, 2024 | 6.48 | 6.68 | 6.40 | 6.45 | 6.45 | -0.15% | 99,794 |
| Jul 30, 2024 | 6.42 | 6.55 | 6.34 | 6.46 | 6.46 | 0.16% | 72,302 |
| Jul 29, 2024 | 6.51 | 6.51 | 6.34 | 6.45 | 6.45 | -0.62% | 48,909 |
| Jul 26, 2024 | 6.47 | 6.49 | 6.35 | 6.49 | 6.49 | 2.53% | 36,738 |
| Jul 25, 2024 | 6.28 | 6.52 | 6.15 | 6.33 | 6.33 | 0.64% | 66,539 |
| Jul 24, 2024 | 6.54 | 6.69 | 6.20 | 6.29 | 6.29 | -5.13% | 109,840 |
| Jul 23, 2024 | 6.50 | 6.64 | 6.50 | 6.63 | 6.63 | 1.22% | 46,873 |
| Jul 22, 2024 | 6.59 | 6.66 | 6.45 | 6.55 | 6.55 | -0.76% | 86,481 |
| Jul 19, 2024 | 6.65 | 6.70 | 6.52 | 6.60 | 6.60 | -0.75% | 60,359 |
| Jul 18, 2024 | 6.81 | 6.92 | 6.50 | 6.65 | 6.65 | -2.35% | 84,437 |
| Jul 17, 2024 | 6.92 | 7.16 | 6.76 | 6.81 | 6.81 | -3.54% | 76,927 |
| Jul 16, 2024 | 6.74 | 7.12 | 6.74 | 7.06 | 7.06 | 4.75% | 103,156 |
| Jul 15, 2024 | 6.82 | 6.87 | 6.71 | 6.74 | 6.74 | -1.17% | 51,391 |
| Jul 12, 2024 | 6.70 | 6.89 | 6.64 | 6.82 | 6.82 | 2.10% | 81,632 |
| Jul 11, 2024 | 6.66 | 6.72 | 6.54 | 6.68 | 6.68 | 1.06% | 102,746 |
| Jul 10, 2024 | 6.69 | 6.75 | 6.55 | 6.61 | 6.61 | -0.90% | 62,749 |
| Jul 9, 2024 | 6.59 | 6.70 | 6.43 | 6.67 | 6.67 | 1.06% | 67,481 |
| Jul 8, 2024 | 6.88 | 6.89 | 6.47 | 6.60 | 6.60 | -4.49% | 137,665 |
| Jul 5, 2024 | 6.92 | 7.08 | 6.83 | 6.91 | 6.91 | -1.57% | 74,191 |
| Jul 3, 2024 | 6.86 | 7.09 | 6.86 | 7.02 | 7.02 | 2.03% | 41,637 |
| Jul 2, 2024 | 6.84 | 6.91 | 6.63 | 6.88 | 6.88 | 0.44% | 102,097 |