Skillz Inc. (SKLZ)
NYSE: SKLZ · Real-Time Price · USD
2.520
-0.010 (-0.40%)
Mar 26, 2026, 4:00 PM EDT - Market closed
Skillz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 2.47 | 2.57 | 2.46 | 2.52 | 2.52 | -0.40% | 26,400 |
| Mar 25, 2026 | 2.60 | 2.68 | 2.45 | 2.53 | 2.53 | -1.17% | 60,476 |
| Mar 24, 2026 | 2.75 | 2.86 | 2.56 | 2.56 | 2.56 | -6.57% | 58,301 |
| Mar 23, 2026 | 2.81 | 2.89 | 2.69 | 2.74 | 2.74 | 2.24% | 106,388 |
| Mar 20, 2026 | 3.19 | 3.25 | 2.68 | 2.68 | 2.68 | -16.77% | 200,971 |
| Mar 19, 2026 | 3.20 | 3.23 | 3.13 | 3.22 | 3.22 | - | 45,960 |
| Mar 18, 2026 | 3.27 | 3.33 | 3.20 | 3.22 | 3.22 | -1.83% | 23,017 |
| Mar 17, 2026 | 3.22 | 3.35 | 3.22 | 3.28 | 3.28 | 1.23% | 22,928 |
| Mar 16, 2026 | 3.29 | 3.40 | 3.23 | 3.24 | 3.24 | -0.31% | 40,487 |
| Mar 13, 2026 | 3.42 | 3.47 | 3.25 | 3.25 | 3.25 | -5.25% | 42,534 |
| Mar 12, 2026 | 3.58 | 3.64 | 3.41 | 3.43 | 3.43 | -6.03% | 40,127 |
| Mar 11, 2026 | 3.41 | 3.67 | 3.41 | 3.65 | 3.65 | 5.80% | 41,675 |
| Mar 10, 2026 | 3.41 | 3.54 | 3.39 | 3.45 | 3.45 | 2.07% | 37,744 |
| Mar 9, 2026 | 3.31 | 3.44 | 3.26 | 3.38 | 3.38 | - | 35,046 |
| Mar 6, 2026 | 3.37 | 3.47 | 3.30 | 3.38 | 3.38 | -2.59% | 30,403 |
| Mar 5, 2026 | 3.44 | 3.53 | 3.40 | 3.47 | 3.47 | 0.58% | 23,919 |
| Mar 4, 2026 | 3.48 | 3.48 | 3.37 | 3.45 | 3.45 | - | 23,499 |
| Mar 3, 2026 | 3.17 | 3.55 | 3.16 | 3.45 | 3.45 | 4.55% | 78,408 |
| Mar 2, 2026 | 3.27 | 3.43 | 3.26 | 3.30 | 3.30 | -1.79% | 43,034 |
| Feb 27, 2026 | 3.38 | 3.52 | 3.28 | 3.36 | 3.36 | -3.17% | 28,866 |
| Feb 26, 2026 | 3.39 | 3.59 | 3.39 | 3.47 | 3.47 | 2.06% | 33,860 |
| Feb 25, 2026 | 3.32 | 3.43 | 3.32 | 3.40 | 3.40 | 2.72% | 43,875 |
| Feb 24, 2026 | 3.25 | 3.44 | 3.25 | 3.31 | 3.31 | 2.48% | 49,652 |
| Feb 23, 2026 | 3.30 | 3.33 | 3.23 | 3.23 | 3.23 | -4.15% | 38,946 |
| Feb 20, 2026 | 3.41 | 3.47 | 3.34 | 3.37 | 3.37 | -0.88% | 23,289 |
| Feb 19, 2026 | 3.55 | 3.63 | 3.26 | 3.40 | 3.40 | -5.56% | 91,817 |
| Feb 18, 2026 | 3.53 | 3.72 | 3.53 | 3.60 | 3.60 | 1.98% | 20,028 |
| Feb 17, 2026 | 3.75 | 3.90 | 3.48 | 3.53 | 3.53 | -6.86% | 39,777 |
| Feb 13, 2026 | 3.25 | 3.87 | 3.24 | 3.79 | 3.79 | 16.62% | 165,037 |
| Feb 12, 2026 | 3.48 | 3.48 | 3.16 | 3.25 | 3.25 | -6.88% | 40,430 |
| Feb 11, 2026 | 3.70 | 3.71 | 3.42 | 3.49 | 3.49 | -6.18% | 38,626 |
| Feb 10, 2026 | 3.76 | 3.85 | 3.70 | 3.72 | 3.72 | -1.06% | 24,647 |
| Feb 9, 2026 | 3.90 | 3.93 | 3.70 | 3.76 | 3.76 | -3.59% | 42,375 |
| Feb 6, 2026 | 3.16 | 4.08 | 3.16 | 3.90 | 3.90 | 24.60% | 435,072 |
| Feb 5, 2026 | 3.35 | 3.38 | 3.10 | 3.13 | 3.13 | -7.67% | 77,998 |
| Feb 4, 2026 | 3.47 | 3.50 | 3.33 | 3.39 | 3.39 | -3.14% | 67,750 |
| Feb 3, 2026 | 3.62 | 3.63 | 3.44 | 3.50 | 3.50 | -3.85% | 84,793 |
| Feb 2, 2026 | 3.67 | 3.77 | 3.58 | 3.64 | 3.64 | -1.62% | 53,242 |
| Jan 30, 2026 | 3.76 | 3.82 | 3.57 | 3.70 | 3.70 | -2.37% | 77,320 |
| Jan 29, 2026 | 3.81 | 3.94 | 3.68 | 3.79 | 3.79 | -1.56% | 120,926 |
| Jan 28, 2026 | 3.88 | 3.91 | 3.70 | 3.85 | 3.85 | -0.77% | 97,919 |
| Jan 27, 2026 | 4.02 | 4.11 | 3.86 | 3.88 | 3.88 | -3.72% | 64,500 |
| Jan 26, 2026 | 4.19 | 4.21 | 4.00 | 4.03 | 4.03 | -4.95% | 47,779 |
| Jan 23, 2026 | 4.18 | 4.24 | 3.94 | 4.24 | 4.24 | 1.92% | 84,889 |
| Jan 22, 2026 | 4.16 | 4.41 | 4.16 | 4.16 | 4.16 | -0.72% | 70,272 |
| Jan 21, 2026 | 4.25 | 4.35 | 4.13 | 4.19 | 4.19 | -0.71% | 61,440 |
| Jan 20, 2026 | 4.40 | 4.43 | 4.20 | 4.22 | 4.22 | -6.64% | 71,872 |
| Jan 16, 2026 | 4.28 | 4.66 | 4.28 | 4.52 | 4.52 | 6.10% | 113,283 |
| Jan 15, 2026 | 4.29 | 4.36 | 4.23 | 4.26 | 4.26 | -0.23% | 57,066 |
| Jan 14, 2026 | 4.47 | 4.49 | 4.25 | 4.27 | 4.27 | -3.83% | 53,646 |