Skillz Inc. (SKLZ)
NYSE: SKLZ · Real-Time Price · USD
6.33
+0.05 (0.80%)
Feb 21, 2025, 4:00 PM EST - Market closed
Skillz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 5.60 | 6.28 | 5.55 | 6.23 | 6.23 | 13.89% | 470,193 |
| Jan 14, 2025 | 5.45 | 5.51 | 5.42 | 5.47 | 5.47 | 0.37% | 101,437 |
| Jan 13, 2025 | 5.32 | 5.54 | 5.25 | 5.45 | 5.45 | - | 121,303 |
| Jan 10, 2025 | 5.16 | 5.55 | 5.13 | 5.45 | 5.45 | 2.83% | 145,471 |
| Jan 8, 2025 | 5.59 | 5.59 | 5.29 | 5.30 | 5.30 | -5.53% | 89,708 |
| Jan 7, 2025 | 5.58 | 5.67 | 5.47 | 5.61 | 5.61 | 1.63% | 207,852 |
| Jan 6, 2025 | 5.18 | 5.59 | 5.18 | 5.52 | 5.52 | 6.56% | 210,745 |
| Jan 3, 2025 | 5.29 | 5.42 | 5.15 | 5.18 | 5.18 | -2.81% | 64,746 |
| Jan 2, 2025 | 5.02 | 5.49 | 5.02 | 5.33 | 5.33 | 5.96% | 188,983 |
| Dec 31, 2024 | 4.92 | 5.17 | 4.92 | 5.03 | 5.03 | 1.41% | 188,844 |
| Dec 30, 2024 | 5.10 | 5.17 | 4.94 | 4.96 | 4.96 | -4.80% | 179,892 |
| Dec 27, 2024 | 5.07 | 5.33 | 5.01 | 5.21 | 5.21 | 1.56% | 160,076 |
| Dec 26, 2024 | 4.85 | 5.19 | 4.83 | 5.13 | 5.13 | 4.69% | 177,637 |
| Dec 24, 2024 | 4.33 | 4.98 | 4.33 | 4.90 | 4.90 | 11.62% | 269,606 |
| Dec 23, 2024 | 4.50 | 4.50 | 4.34 | 4.39 | 4.39 | -3.30% | 104,615 |
| Dec 20, 2024 | 4.50 | 4.60 | 4.47 | 4.54 | 4.54 | -0.66% | 87,227 |
| Dec 19, 2024 | 4.61 | 4.65 | 4.51 | 4.57 | 4.57 | -1.51% | 115,705 |
| Dec 18, 2024 | 4.88 | 4.89 | 4.55 | 4.64 | 4.64 | -5.50% | 170,373 |
| Dec 17, 2024 | 4.86 | 4.98 | 4.75 | 4.91 | 4.91 | 0.20% | 111,022 |
| Dec 16, 2024 | 4.85 | 4.94 | 4.85 | 4.90 | 4.90 | 0.41% | 88,441 |
| Dec 13, 2024 | 5.01 | 5.10 | 4.85 | 4.88 | 4.88 | -4.13% | 121,286 |
| Dec 12, 2024 | 5.04 | 5.24 | 5.04 | 5.09 | 5.09 | -0.20% | 76,424 |
| Dec 11, 2024 | 5.18 | 5.25 | 4.94 | 5.10 | 5.10 | -1.54% | 102,906 |
| Dec 10, 2024 | 5.31 | 5.36 | 5.18 | 5.18 | 5.18 | -3.54% | 119,405 |
| Dec 9, 2024 | 5.46 | 5.62 | 5.30 | 5.37 | 5.37 | -2.72% | 112,043 |
| Dec 6, 2024 | 5.65 | 5.69 | 5.51 | 5.52 | 5.52 | 0.18% | 129,876 |
| Dec 5, 2024 | 5.53 | 5.60 | 5.48 | 5.51 | 5.51 | -0.36% | 125,784 |
| Dec 4, 2024 | 5.54 | 5.60 | 5.47 | 5.53 | 5.53 | -1.07% | 76,223 |
| Dec 3, 2024 | 5.65 | 5.68 | 5.53 | 5.59 | 5.59 | -1.93% | 60,382 |
| Dec 2, 2024 | 5.62 | 5.81 | 5.62 | 5.70 | 5.70 | - | 76,406 |
| Nov 29, 2024 | 5.75 | 5.79 | 5.63 | 5.70 | 5.70 | -0.52% | 34,323 |
| Nov 27, 2024 | 5.60 | 5.82 | 5.59 | 5.73 | 5.73 | 1.78% | 115,968 |
| Nov 26, 2024 | 5.60 | 5.77 | 5.50 | 5.63 | 5.63 | -0.35% | 112,607 |
| Nov 25, 2024 | 5.47 | 5.77 | 5.47 | 5.65 | 5.65 | 3.29% | 209,504 |
| Nov 22, 2024 | 5.36 | 5.56 | 5.32 | 5.47 | 5.47 | 3.40% | 82,899 |
| Nov 21, 2024 | 5.01 | 5.39 | 5.01 | 5.29 | 5.29 | 4.96% | 121,705 |
| 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 |