Skillz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	6.39	7.29	6.39	7.55	-	18.82%	490,406
May 6, 2026	6.58	6.80	6.22	6.35	6.35	-4.80%	451,753
May 5, 2026	6.77	7.22	6.57	6.67	6.67	-1.91%	522,277
May 4, 2026	7.65	7.86	6.55	6.80	6.80	-11.23%	925,863
May 1, 2026	7.75	8.70	7.24	7.66	7.66	-4.96%	1,917,971
Apr 30, 2026	5.80	8.47	5.62	8.06	8.06	39.45%	8,760,536
Apr 29, 2026	6.26	6.55	5.54	5.78	5.78	-8.98%	1,198,662
Apr 28, 2026	6.21	6.85	5.89	6.35	6.35	-0.16%	1,861,232
Apr 27, 2026	7.84	9.10	6.30	6.36	6.36	-19.60%	5,367,521
Apr 24, 2026	8.60	9.20	7.17	7.91	7.91	-36.47%	9,121,296
Apr 23, 2026	3.62	20.00	3.25	12.45	12.45	238.32%	27,185,141
Apr 22, 2026	3.66	3.80	3.53	3.68	3.68	2.79%	82,770
Apr 21, 2026	3.73	3.84	3.53	3.58	3.58	-4.02%	97,369
Apr 20, 2026	3.90	3.90	3.68	3.73	3.73	-3.62%	75,317
Apr 17, 2026	3.99	4.15	3.81	3.87	3.87	-0.26%	219,039
Apr 16, 2026	4.20	4.29	3.70	3.88	3.88	-9.77%	447,382
Apr 15, 2026	2.85	4.49	2.85	4.30	4.30	53.57%	1,794,550
Apr 14, 2026	2.57	2.87	2.57	2.80	2.80	11.11%	86,485
Apr 13, 2026	2.45	2.58	2.42	2.52	2.52	2.44%	29,121
Apr 10, 2026	2.58	2.60	2.46	2.46	2.46	-1.99%	33,730
Apr 9, 2026	2.50	2.61	2.49	2.51	2.51	-	25,406
Apr 8, 2026	2.63	2.66	2.51	2.51	2.51	0.40%	50,018
Apr 7, 2026	2.48	2.61	2.44	2.50	2.50	0.40%	33,429
Apr 6, 2026	2.50	2.56	2.48	2.49	2.49	-0.40%	28,157
Apr 2, 2026	2.42	2.59	2.42	2.50	2.50	-4.58%	64,347
Apr 1, 2026	2.54	2.87	2.51	2.62	2.62	1.16%	80,365
Mar 31, 2026	2.31	2.59	2.31	2.59	2.59	13.60%	70,114
Mar 30, 2026	2.41	2.48	2.23	2.28	2.28	-4.60%	59,756
Mar 27, 2026	2.45	2.49	2.37	2.39	2.39	-5.16%	50,843
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