Skillz Inc. (SKLZ)
NYSE: SKLZ · Real-Time Price · USD
7.07
-0.06 (-0.84%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Skillz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 7.10 | 7.18 | 6.90 | 7.07 | 7.07 | -0.84% | 56,559 |
| Oct 16, 2025 | 7.40 | 7.40 | 7.05 | 7.13 | 7.13 | -4.04% | 52,960 |
| Oct 15, 2025 | 7.41 | 7.46 | 7.30 | 7.43 | 7.43 | 0.81% | 54,078 |
| Oct 14, 2025 | 7.24 | 7.41 | 7.13 | 7.37 | 7.37 | -0.54% | 48,276 |
| Oct 13, 2025 | 7.46 | 7.47 | 7.34 | 7.41 | 7.41 | 0.95% | 58,549 |
| Oct 10, 2025 | 7.70 | 7.74 | 7.27 | 7.34 | 7.34 | -5.17% | 54,897 |
| Oct 9, 2025 | 7.85 | 7.94 | 7.65 | 7.74 | 7.74 | -1.65% | 27,240 |
| Oct 8, 2025 | 8.00 | 8.00 | 7.77 | 7.87 | 7.87 | -0.76% | 43,302 |
| Oct 7, 2025 | 7.77 | 8.00 | 7.77 | 7.93 | 7.93 | 1.15% | 51,299 |
| Oct 6, 2025 | 8.13 | 8.13 | 7.78 | 7.84 | 7.84 | -2.97% | 58,971 |
| Oct 3, 2025 | 7.97 | 8.20 | 7.94 | 8.08 | 8.08 | 1.89% | 53,233 |
| Oct 2, 2025 | 7.94 | 7.96 | 7.61 | 7.93 | 7.93 | -0.38% | 55,475 |
| Oct 1, 2025 | 8.00 | 8.02 | 7.80 | 7.96 | 7.96 | -0.50% | 57,177 |
| Sep 30, 2025 | 8.26 | 8.28 | 7.77 | 8.00 | 8.00 | -2.32% | 63,360 |
| Sep 29, 2025 | 7.70 | 8.23 | 7.60 | 8.19 | 8.19 | 6.64% | 114,152 |
| Sep 26, 2025 | 7.36 | 7.80 | 7.28 | 7.68 | 7.68 | 5.21% | 93,432 |
| Sep 25, 2025 | 7.15 | 7.33 | 7.07 | 7.30 | 7.30 | 0.41% | 87,734 |
| Sep 24, 2025 | 7.43 | 7.43 | 7.17 | 7.27 | 7.27 | -1.76% | 75,395 |
| Sep 23, 2025 | 7.29 | 7.43 | 7.28 | 7.40 | 7.40 | 0.41% | 43,061 |
| Sep 22, 2025 | 7.31 | 7.40 | 7.29 | 7.37 | 7.37 | 0.82% | 62,180 |
| Sep 19, 2025 | 7.46 | 7.51 | 7.31 | 7.31 | 7.31 | -2.66% | 181,291 |
| Sep 18, 2025 | 7.24 | 7.53 | 7.20 | 7.51 | 7.51 | 3.87% | 81,791 |
| Sep 17, 2025 | 7.41 | 7.50 | 7.14 | 7.23 | 7.23 | -1.90% | 84,173 |
| Sep 16, 2025 | 7.23 | 7.42 | 7.14 | 7.37 | 7.37 | 2.50% | 53,822 |
| Sep 15, 2025 | 7.07 | 7.24 | 7.00 | 7.19 | 7.19 | 1.13% | 74,830 |
| Sep 12, 2025 | 7.21 | 7.30 | 7.07 | 7.11 | 7.11 | -1.25% | 46,538 |
| Sep 11, 2025 | 7.27 | 7.35 | 7.14 | 7.20 | 7.20 | - | 54,100 |
| Sep 10, 2025 | 7.46 | 7.54 | 7.14 | 7.20 | 7.20 | -3.87% | 71,553 |
| Sep 9, 2025 | 7.45 | 7.51 | 7.42 | 7.49 | 7.49 | -0.53% | 27,753 |
| Sep 8, 2025 | 7.42 | 7.62 | 7.42 | 7.53 | 7.53 | 1.35% | 62,018 |
| Sep 5, 2025 | 7.48 | 7.59 | 7.35 | 7.43 | 7.43 | 0.41% | 49,504 |
| Sep 4, 2025 | 7.26 | 7.50 | 7.23 | 7.40 | 7.40 | 2.64% | 47,532 |
| Sep 3, 2025 | 7.59 | 7.97 | 7.21 | 7.21 | 7.21 | -17.22% | 208,330 |
| Sep 2, 2025 | 8.58 | 8.76 | 8.47 | 8.71 | 8.71 | -1.25% | 80,589 |
| 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 |