Skillz Inc. (SKLZ)
NYSE: SKLZ · Real-Time Price · USD
8.71
-0.11 (-1.25%)
At close: Sep 2, 2025, 4:00 PM
7.81
-0.90 (-10.33%)
Pre-market: Sep 3, 2025, 7:00 AM EDT
Skillz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 8.58 | 8.76 | 8.47 | 8.71 | 8.71 | -1.25% | 55,156 |
| Aug 29, 2025 | 8.77 | 8.91 | 8.69 | 8.82 | 8.82 | - | 41,210 |
| Aug 28, 2025 | 8.80 | 8.97 | 8.61 | 8.82 | 8.82 | 0.57% | 75,716 |
| Aug 27, 2025 | 8.76 | 8.82 | 8.60 | 8.77 | 8.77 | -0.79% | 42,287 |
| Aug 26, 2025 | 8.62 | 8.90 | 8.62 | 8.84 | 8.84 | 1.96% | 60,182 |
| Aug 25, 2025 | 8.55 | 8.67 | 8.37 | 8.67 | 8.67 | 1.05% | 47,624 |
| Aug 22, 2025 | 8.44 | 8.72 | 8.34 | 8.58 | 8.58 | 1.66% | 81,266 |
| Aug 21, 2025 | 8.41 | 8.52 | 8.26 | 8.44 | 8.44 | -0.24% | 50,897 |
| Aug 20, 2025 | 8.57 | 8.57 | 8.10 | 8.46 | 8.46 | -1.63% | 71,941 |
| Aug 19, 2025 | 8.83 | 8.92 | 8.41 | 8.60 | 8.60 | -3.70% | 88,561 |
| Aug 18, 2025 | 8.92 | 9.06 | 8.58 | 8.93 | 8.93 | 0.34% | 85,721 |
| Aug 15, 2025 | 9.10 | 9.11 | 8.82 | 8.90 | 8.90 | -2.09% | 132,965 |
| Aug 14, 2025 | 8.41 | 9.10 | 8.41 | 9.09 | 9.09 | 5.45% | 171,321 |
| Aug 13, 2025 | 8.61 | 8.69 | 8.27 | 8.62 | 8.62 | -0.58% | 114,439 |
| Aug 12, 2025 | 8.00 | 8.72 | 7.99 | 8.67 | 8.67 | 8.38% | 187,428 |
| Aug 11, 2025 | 7.52 | 8.15 | 7.52 | 8.00 | 8.00 | 5.12% | 98,709 |
| Aug 8, 2025 | 7.12 | 7.90 | 6.90 | 7.61 | 7.61 | 14.61% | 171,229 |
| Aug 7, 2025 | 7.12 | 7.12 | 6.60 | 6.64 | 6.64 | -5.95% | 119,465 |
| Aug 6, 2025 | 6.83 | 7.10 | 6.81 | 7.06 | 7.06 | 2.02% | 29,776 |
| Aug 5, 2025 | 7.03 | 7.17 | 6.80 | 6.92 | 6.92 | -1.70% | 62,444 |
| Aug 4, 2025 | 6.60 | 7.04 | 6.60 | 7.04 | 7.04 | 5.07% | 99,859 |
| Aug 1, 2025 | 6.86 | 7.09 | 6.58 | 6.70 | 6.70 | -3.32% | 103,544 |
| 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 |