Skillz Inc. (SKLZ)
NYSE: SKLZ · Real-Time Price · USD
6.54
-0.16 (-2.39%)
May 21, 2025, 4:00 PM - Market closed
Skillz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 6.62 | 6.80 | 6.50 | 6.54 | 6.54 | -2.39% | 75,109 |
| May 20, 2025 | 6.37 | 6.77 | 6.37 | 6.70 | 6.70 | 4.85% | 86,281 |
| May 19, 2025 | 6.27 | 6.65 | 6.20 | 6.39 | 6.39 | 0.16% | 67,861 |
| May 16, 2025 | 6.43 | 6.63 | 6.30 | 6.38 | 6.38 | -0.78% | 100,575 |
| May 15, 2025 | 6.02 | 6.46 | 6.02 | 6.43 | 6.43 | 5.58% | 104,300 |
| May 14, 2025 | 5.68 | 6.14 | 5.58 | 6.09 | 6.09 | 5.18% | 97,071 |
| May 13, 2025 | 5.69 | 5.82 | 5.66 | 5.79 | 5.79 | 3.21% | 98,098 |
| May 12, 2025 | 5.77 | 5.77 | 5.54 | 5.61 | 5.61 | 0.54% | 43,370 |
| May 9, 2025 | 5.28 | 5.85 | 5.28 | 5.58 | 5.58 | 5.68% | 93,899 |
| May 8, 2025 | 5.22 | 5.44 | 5.22 | 5.28 | 5.28 | 1.93% | 50,140 |
| May 7, 2025 | 5.02 | 5.35 | 5.02 | 5.18 | 5.18 | 3.19% | 54,708 |
| May 6, 2025 | 5.16 | 5.23 | 5.00 | 5.02 | 5.02 | -2.71% | 27,590 |
| May 5, 2025 | 5.10 | 5.44 | 5.10 | 5.16 | 5.16 | - | 52,452 |
| May 2, 2025 | 5.04 | 5.25 | 5.03 | 5.16 | 5.16 | 3.20% | 44,144 |
| May 1, 2025 | 5.22 | 5.23 | 4.97 | 5.00 | 5.00 | -2.34% | 24,151 |
| Apr 30, 2025 | 4.98 | 5.20 | 4.93 | 5.12 | 5.12 | 1.19% | 47,193 |
| Apr 29, 2025 | 4.95 | 5.23 | 4.93 | 5.06 | 5.06 | 2.22% | 52,046 |
| Apr 28, 2025 | 4.72 | 5.10 | 4.72 | 4.95 | 4.95 | 3.56% | 54,248 |
| Apr 25, 2025 | 4.74 | 4.90 | 4.70 | 4.78 | 4.78 | -0.42% | 36,983 |
| Apr 24, 2025 | 4.64 | 4.93 | 4.57 | 4.80 | 4.80 | 5.03% | 64,421 |
| Apr 23, 2025 | 4.89 | 5.04 | 4.50 | 4.57 | 4.57 | -2.97% | 75,951 |
| Apr 22, 2025 | 4.45 | 4.87 | 4.45 | 4.71 | 4.71 | 7.29% | 74,261 |
| Apr 21, 2025 | 4.35 | 4.55 | 4.35 | 4.39 | 4.39 | -1.35% | 42,322 |
| Apr 17, 2025 | 4.31 | 4.50 | 4.29 | 4.45 | 4.45 | 3.73% | 72,932 |
| Apr 16, 2025 | 4.17 | 4.38 | 4.12 | 4.29 | 4.29 | 1.42% | 53,856 |
| Apr 15, 2025 | 4.06 | 4.26 | 4.06 | 4.23 | 4.23 | 2.42% | 51,529 |
| Apr 14, 2025 | 4.21 | 4.43 | 4.06 | 4.13 | 4.13 | -0.48% | 66,704 |
| Apr 11, 2025 | 3.96 | 4.26 | 3.96 | 4.15 | 4.15 | 3.23% | 56,889 |
| Apr 10, 2025 | 4.10 | 4.24 | 3.93 | 4.02 | 4.02 | -5.19% | 90,324 |
| Apr 9, 2025 | 3.81 | 4.42 | 3.81 | 4.24 | 4.24 | 10.70% | 119,572 |
| Apr 8, 2025 | 3.84 | 3.98 | 3.77 | 3.83 | 3.83 | 3.51% | 94,013 |
| Apr 7, 2025 | 3.59 | 3.93 | 3.54 | 3.70 | 3.70 | -4.15% | 110,065 |
| Apr 4, 2025 | 4.03 | 4.09 | 3.84 | 3.86 | 3.86 | -5.85% | 144,372 |
| Apr 3, 2025 | 4.31 | 4.34 | 4.10 | 4.10 | 4.10 | -7.87% | 125,232 |
| Apr 2, 2025 | 4.35 | 4.62 | 4.34 | 4.45 | 4.45 | 2.06% | 63,361 |
| Apr 1, 2025 | 4.55 | 4.55 | 4.35 | 4.36 | 4.36 | -3.11% | 47,414 |
| Mar 31, 2025 | 4.39 | 4.57 | 4.35 | 4.50 | 4.50 | - | 69,629 |
| 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 |