Skillz Inc. (SKLZ)
NYSE: SKLZ · Real-Time Price · USD
6.70
-0.23 (-3.32%)
At close: Aug 1, 2025, 4:00 PM
7.00
+0.30 (4.48%)
After-hours: Aug 1, 2025, 7:12 PM EDT
Skillz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.86 | 7.09 | 6.58 | 6.70 | 6.70 | -3.32% | 103,331 |
| Jul 31, 2025 | 7.75 | 7.77 | 6.93 | 6.93 | 6.93 | -10.23% | 108,633 |
| Jul 30, 2025 | 7.74 | 8.08 | 7.71 | 7.72 | 7.72 | 0.39% | 70,071 |
| Jul 29, 2025 | 7.99 | 8.10 | 7.51 | 7.69 | 7.69 | -2.41% | 135,974 |
| Jul 28, 2025 | 8.53 | 8.65 | 7.85 | 7.88 | 7.88 | -7.51% | 131,809 |
| Jul 25, 2025 | 8.11 | 8.55 | 7.79 | 8.52 | 8.52 | 4.80% | 135,732 |
| Jul 24, 2025 | 9.00 | 9.06 | 8.08 | 8.13 | 8.13 | -9.67% | 313,126 |
| Jul 23, 2025 | 8.03 | 9.00 | 8.03 | 9.00 | 9.00 | 16.43% | 806,243 |
| Jul 22, 2025 | 6.95 | 7.99 | 6.90 | 7.73 | 7.73 | 10.11% | 355,521 |
| Jul 21, 2025 | 6.95 | 7.09 | 6.95 | 7.02 | 7.02 | 1.01% | 54,605 |
| Jul 18, 2025 | 7.00 | 7.05 | 6.92 | 6.95 | 6.95 | -1.00% | 30,077 |
| Jul 17, 2025 | 6.99 | 7.19 | 6.99 | 7.02 | 7.02 | -0.14% | 35,165 |
| Jul 16, 2025 | 6.82 | 7.08 | 6.79 | 7.03 | 7.03 | 3.53% | 42,859 |
| Jul 15, 2025 | 6.84 | 6.89 | 6.74 | 6.79 | 6.79 | -0.88% | 41,987 |
| Jul 14, 2025 | 6.82 | 6.95 | 6.82 | 6.85 | 6.85 | 0.44% | 19,917 |
| Jul 11, 2025 | 7.06 | 7.06 | 6.80 | 6.82 | 6.82 | -3.81% | 56,678 |
| Jul 10, 2025 | 7.27 | 7.27 | 7.01 | 7.09 | 7.09 | -1.66% | 48,650 |
| Jul 9, 2025 | 7.28 | 7.28 | 7.17 | 7.21 | 7.21 | 0.42% | 24,738 |
| Jul 8, 2025 | 7.44 | 7.50 | 7.15 | 7.18 | 7.18 | -3.23% | 83,970 |
| Jul 7, 2025 | 7.33 | 7.44 | 7.22 | 7.42 | 7.42 | 1.09% | 49,456 |
| Jul 3, 2025 | 7.35 | 7.40 | 7.27 | 7.34 | 7.34 | 0.96% | 38,975 |
| Jul 2, 2025 | 7.00 | 7.30 | 7.00 | 7.27 | 7.27 | 3.27% | 59,460 |
| Jul 1, 2025 | 6.82 | 7.11 | 6.80 | 7.04 | 7.04 | 3.23% | 95,817 |
| Jun 30, 2025 | 6.59 | 6.90 | 6.59 | 6.82 | 6.82 | 2.10% | 83,868 |
| Jun 27, 2025 | 6.81 | 6.86 | 6.66 | 6.68 | 6.68 | -1.91% | 34,497 |
| Jun 26, 2025 | 6.77 | 6.90 | 6.67 | 6.81 | 6.81 | 0.44% | 34,244 |
| Jun 25, 2025 | 6.87 | 6.90 | 6.65 | 6.78 | 6.78 | -1.60% | 32,207 |
| Jun 24, 2025 | 6.69 | 6.92 | 6.69 | 6.89 | 6.89 | 3.77% | 64,178 |
| Jun 23, 2025 | 6.26 | 6.65 | 6.26 | 6.64 | 6.64 | 5.06% | 72,030 |
| Jun 20, 2025 | 6.33 | 6.37 | 6.13 | 6.32 | 6.32 | 0.48% | 179,051 |
| Jun 18, 2025 | 6.25 | 6.39 | 6.23 | 6.29 | 6.29 | 0.96% | 33,243 |
| Jun 17, 2025 | 6.18 | 6.30 | 6.18 | 6.23 | 6.23 | 0.16% | 26,111 |
| Jun 16, 2025 | 6.18 | 6.34 | 6.09 | 6.22 | 6.22 | 1.47% | 27,157 |
| Jun 13, 2025 | 6.19 | 6.26 | 6.07 | 6.13 | 6.13 | -1.92% | 39,648 |
| Jun 12, 2025 | 6.33 | 6.36 | 6.23 | 6.25 | 6.25 | -1.42% | 25,277 |
| Jun 11, 2025 | 6.20 | 6.37 | 6.20 | 6.34 | 6.34 | 2.26% | 40,425 |
| Jun 10, 2025 | 6.20 | 6.36 | 6.19 | 6.20 | 6.20 | -0.16% | 30,017 |
| Jun 9, 2025 | 6.32 | 6.34 | 6.19 | 6.21 | 6.21 | -1.43% | 72,204 |
| Jun 6, 2025 | 6.32 | 6.38 | 6.21 | 6.30 | 6.30 | 0.16% | 43,180 |
| Jun 5, 2025 | 6.28 | 6.44 | 6.19 | 6.29 | 6.29 | 1.29% | 46,886 |
| Jun 4, 2025 | 6.29 | 6.37 | 6.21 | 6.21 | 6.21 | -1.43% | 46,972 |
| Jun 3, 2025 | 6.23 | 6.37 | 6.23 | 6.30 | 6.30 | 1.12% | 33,666 |
| Jun 2, 2025 | 6.28 | 6.40 | 6.21 | 6.23 | 6.23 | -0.95% | 33,685 |
| May 30, 2025 | 6.22 | 6.41 | 6.20 | 6.29 | 6.29 | 1.13% | 60,475 |
| May 29, 2025 | 6.22 | 6.31 | 6.14 | 6.22 | 6.22 | 0.65% | 35,025 |
| May 28, 2025 | 6.43 | 6.46 | 6.15 | 6.18 | 6.18 | -3.29% | 39,567 |
| May 27, 2025 | 6.07 | 6.45 | 6.07 | 6.39 | 6.39 | 5.62% | 67,242 |
| May 23, 2025 | 6.45 | 6.46 | 6.05 | 6.05 | 6.05 | -7.63% | 44,188 |
| May 22, 2025 | 6.54 | 6.64 | 6.42 | 6.55 | 6.55 | 0.15% | 44,453 |
| May 21, 2025 | 6.62 | 6.80 | 6.50 | 6.54 | 6.54 | -2.39% | 76,533 |