Skillz Inc. (SKLZ)
NYSE: SKLZ · Real-Time Price · USD
4.410
+0.100 (2.32%)
Jan 2, 2026, 4:00 PM EST - Market closed
Skillz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 4.38 | 4.52 | 4.25 | 4.41 | 4.41 | 2.32% | 49,567 |
| Dec 31, 2025 | 4.32 | 4.48 | 4.23 | 4.31 | 4.31 | -0.69% | 154,369 |
| Dec 30, 2025 | 4.37 | 4.64 | 4.33 | 4.34 | 4.34 | -1.59% | 98,866 |
| Dec 29, 2025 | 4.63 | 4.63 | 4.38 | 4.41 | 4.41 | -5.57% | 125,987 |
| Dec 26, 2025 | 4.69 | 4.78 | 4.65 | 4.67 | 4.67 | -1.48% | 46,885 |
| Dec 24, 2025 | 4.74 | 4.79 | 4.67 | 4.74 | 4.74 | 0.42% | 30,491 |
| Dec 23, 2025 | 4.79 | 4.86 | 4.68 | 4.72 | 4.72 | -1.67% | 88,037 |
| Dec 22, 2025 | 4.91 | 5.05 | 4.80 | 4.80 | 4.80 | -1.23% | 77,086 |
| Dec 19, 2025 | 5.18 | 5.19 | 4.85 | 4.86 | 4.86 | -5.81% | 149,386 |
| Dec 18, 2025 | 5.05 | 5.30 | 5.05 | 5.16 | 5.16 | 2.79% | 95,248 |
| Dec 17, 2025 | 5.17 | 5.30 | 5.01 | 5.02 | 5.02 | -3.28% | 56,821 |
| Dec 16, 2025 | 5.15 | 5.33 | 5.15 | 5.19 | 5.19 | -0.95% | 92,073 |
| Dec 15, 2025 | 5.65 | 5.71 | 5.19 | 5.24 | 5.24 | -7.42% | 86,099 |
| Dec 12, 2025 | 5.74 | 5.98 | 5.66 | 5.66 | 5.66 | -1.57% | 66,825 |
| Dec 11, 2025 | 5.77 | 5.96 | 5.75 | 5.75 | 5.75 | -1.54% | 81,978 |
| Dec 10, 2025 | 5.83 | 5.98 | 5.76 | 5.84 | 5.84 | -0.85% | 48,959 |
| Dec 9, 2025 | 5.63 | 5.90 | 5.63 | 5.89 | 5.89 | 3.70% | 53,050 |
| Dec 8, 2025 | 5.63 | 5.85 | 5.62 | 5.68 | 5.68 | 1.07% | 50,192 |
| Dec 5, 2025 | 5.60 | 5.87 | 5.52 | 5.62 | 5.62 | - | 50,556 |
| Dec 4, 2025 | 5.42 | 5.64 | 5.39 | 5.62 | 5.62 | 3.50% | 45,381 |
| Dec 3, 2025 | 5.31 | 5.49 | 5.31 | 5.43 | 5.43 | 1.88% | 53,055 |
| Dec 2, 2025 | 5.35 | 5.38 | 5.27 | 5.33 | 5.33 | 0.19% | 52,877 |
| Dec 1, 2025 | 5.49 | 5.52 | 5.29 | 5.32 | 5.32 | -4.83% | 29,396 |
| Nov 28, 2025 | 5.50 | 5.71 | 5.44 | 5.59 | 5.59 | 1.45% | 35,013 |
| Nov 26, 2025 | 5.33 | 5.70 | 5.29 | 5.51 | 5.51 | 4.16% | 71,520 |
| Nov 25, 2025 | 5.30 | 5.47 | 5.29 | 5.29 | 5.29 | -0.94% | 56,108 |
| Nov 24, 2025 | 5.25 | 5.50 | 5.25 | 5.34 | 5.34 | 1.52% | 56,301 |
| Nov 21, 2025 | 5.20 | 5.31 | 5.10 | 5.26 | 5.26 | 1.15% | 70,414 |
| Nov 20, 2025 | 5.48 | 5.71 | 5.19 | 5.20 | 5.20 | -3.53% | 54,642 |
| Nov 19, 2025 | 5.90 | 5.90 | 5.32 | 5.39 | 5.39 | -8.80% | 77,070 |
| Nov 18, 2025 | 5.90 | 6.01 | 5.82 | 5.91 | 5.91 | -1.01% | 54,235 |
| Nov 17, 2025 | 5.65 | 6.15 | 5.62 | 5.97 | 5.97 | 4.74% | 105,510 |
| Nov 14, 2025 | 5.73 | 5.76 | 5.56 | 5.70 | 5.70 | -4.04% | 48,038 |
| Nov 13, 2025 | 6.12 | 6.15 | 5.85 | 5.94 | 5.94 | -4.19% | 64,018 |
| Nov 12, 2025 | 6.34 | 6.35 | 6.05 | 6.20 | 6.20 | -1.59% | 41,576 |
| Nov 11, 2025 | 6.20 | 6.38 | 6.08 | 6.30 | 6.30 | 1.45% | 27,974 |
| Nov 10, 2025 | 6.20 | 6.30 | 6.01 | 6.21 | 6.21 | 0.16% | 60,920 |
| Nov 7, 2025 | 6.19 | 6.29 | 5.67 | 6.20 | 6.20 | -3.28% | 105,261 |
| Nov 6, 2025 | 5.70 | 6.79 | 5.66 | 6.41 | 6.41 | 1.10% | 82,289 |
| Nov 5, 2025 | 6.19 | 6.51 | 6.19 | 6.34 | 6.34 | 2.92% | 53,787 |
| Nov 4, 2025 | 6.30 | 6.37 | 6.13 | 6.16 | 6.16 | -3.60% | 52,339 |
| Nov 3, 2025 | 6.61 | 6.66 | 6.32 | 6.39 | 6.39 | -4.34% | 35,256 |
| Oct 31, 2025 | 6.63 | 6.71 | 6.60 | 6.68 | 6.68 | 0.91% | 24,885 |
| Oct 30, 2025 | 6.69 | 6.80 | 6.57 | 6.62 | 6.62 | -3.07% | 37,417 |
| Oct 29, 2025 | 7.22 | 7.24 | 6.76 | 6.83 | 6.83 | -6.31% | 81,286 |
| Oct 28, 2025 | 7.63 | 7.70 | 7.25 | 7.29 | 7.29 | -4.71% | 42,981 |
| Oct 27, 2025 | 7.58 | 7.75 | 7.44 | 7.65 | 7.65 | 0.66% | 64,271 |
| Oct 24, 2025 | 7.68 | 7.75 | 7.41 | 7.60 | 7.60 | - | 48,086 |
| Oct 23, 2025 | 7.19 | 7.73 | 6.96 | 7.60 | 7.60 | 5.70% | 142,735 |
| Oct 22, 2025 | 6.86 | 7.49 | 6.61 | 7.19 | 7.19 | 4.81% | 314,018 |