Skillsoft Corp. (SKIL)
NYSE: SKIL · Real-Time Price · USD
15.90
-0.86 (-5.13%)
Jun 27, 2025, 4:00 PM - Market closed
Skillsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 16.68 | 17.50 | 15.50 | 15.90 | 15.90 | -5.13% | 490,247 |
| Jun 26, 2025 | 16.20 | 17.45 | 15.64 | 16.76 | 16.76 | 5.14% | 61,588 |
| Jun 25, 2025 | 15.27 | 16.15 | 15.07 | 15.94 | 15.94 | 5.15% | 61,765 |
| Jun 24, 2025 | 13.94 | 15.45 | 13.94 | 15.16 | 15.16 | 9.78% | 57,994 |
| Jun 23, 2025 | 13.67 | 14.10 | 13.00 | 13.81 | 13.81 | -1.07% | 62,226 |
| Jun 20, 2025 | 14.65 | 15.38 | 13.73 | 13.96 | 13.96 | -3.72% | 56,786 |
| Jun 18, 2025 | 15.42 | 15.93 | 14.28 | 14.50 | 14.50 | -5.91% | 37,825 |
| Jun 17, 2025 | 17.89 | 18.00 | 15.32 | 15.41 | 15.41 | -14.20% | 48,189 |
| Jun 16, 2025 | 16.08 | 18.51 | 16.08 | 17.96 | 17.96 | 14.69% | 140,309 |
| Jun 13, 2025 | 16.01 | 17.13 | 15.51 | 15.66 | 15.66 | -4.10% | 39,928 |
| Jun 12, 2025 | 17.78 | 17.78 | 16.01 | 16.33 | 16.33 | -8.46% | 24,391 |
| Jun 11, 2025 | 17.50 | 18.00 | 16.41 | 17.84 | 17.84 | 1.42% | 38,675 |
| Jun 10, 2025 | 20.66 | 21.25 | 16.01 | 17.59 | 17.59 | -3.46% | 178,996 |
| Jun 9, 2025 | 18.39 | 19.33 | 18.10 | 18.22 | 18.22 | 1.79% | 109,100 |
| Jun 6, 2025 | 18.75 | 18.75 | 17.85 | 17.90 | 17.90 | -3.71% | 25,191 |
| Jun 5, 2025 | 18.89 | 20.05 | 18.39 | 18.59 | 18.59 | -1.54% | 12,455 |
| Jun 4, 2025 | 19.20 | 20.06 | 18.35 | 18.88 | 18.88 | -4.11% | 24,274 |
| Jun 3, 2025 | 19.59 | 20.29 | 19.37 | 19.69 | 19.69 | 0.56% | 16,879 |
| Jun 2, 2025 | 20.24 | 20.24 | 19.08 | 19.58 | 19.58 | -2.10% | 14,699 |
| May 30, 2025 | 20.41 | 20.86 | 20.00 | 20.00 | 20.00 | -1.86% | 9,669 |
| May 29, 2025 | 20.61 | 20.76 | 20.21 | 20.38 | 20.38 | 0.34% | 9,777 |
| May 28, 2025 | 20.42 | 20.74 | 20.11 | 20.31 | 20.31 | 0.69% | 17,701 |
| May 27, 2025 | 20.38 | 21.17 | 19.96 | 20.17 | 20.17 | 1.97% | 16,992 |
| May 23, 2025 | 19.60 | 20.05 | 19.18 | 19.78 | 19.78 | -0.60% | 21,865 |
| May 22, 2025 | 20.28 | 21.13 | 19.05 | 19.90 | 19.90 | -2.64% | 30,386 |
| May 21, 2025 | 22.44 | 22.62 | 20.37 | 20.44 | 20.44 | -9.64% | 20,879 |
| May 20, 2025 | 22.24 | 22.75 | 22.24 | 22.62 | 22.62 | 0.89% | 8,171 |
| May 19, 2025 | 22.18 | 23.00 | 21.90 | 22.42 | 22.42 | -2.56% | 17,285 |
| May 16, 2025 | 23.04 | 24.01 | 22.82 | 23.01 | 23.01 | -0.73% | 27,426 |
| May 15, 2025 | 21.53 | 23.63 | 21.53 | 23.18 | 23.18 | 8.67% | 10,683 |
| May 14, 2025 | 20.15 | 21.39 | 20.15 | 21.33 | 21.33 | 5.54% | 10,791 |
| May 13, 2025 | 20.66 | 21.30 | 19.94 | 20.21 | 20.21 | -2.18% | 46,591 |
| May 12, 2025 | 21.17 | 21.30 | 19.88 | 20.66 | 20.66 | 1.87% | 45,642 |
| May 9, 2025 | 20.44 | 20.44 | 19.80 | 20.28 | 20.28 | 1.40% | 13,061 |
| May 8, 2025 | 19.05 | 20.25 | 18.99 | 20.00 | 20.00 | 7.76% | 35,051 |
| May 7, 2025 | 20.02 | 20.31 | 18.54 | 18.56 | 18.56 | -7.20% | 22,789 |
| May 6, 2025 | 18.98 | 20.18 | 18.83 | 20.00 | 20.00 | 4.49% | 39,096 |
| May 5, 2025 | 19.27 | 19.71 | 19.14 | 19.14 | 19.14 | -1.39% | 13,698 |
| May 2, 2025 | 19.26 | 19.50 | 18.80 | 19.41 | 19.41 | 1.20% | 20,686 |
| May 1, 2025 | 19.11 | 19.22 | 18.72 | 19.18 | 19.18 | 0.26% | 23,099 |
| Apr 30, 2025 | 18.70 | 19.17 | 17.90 | 19.13 | 19.13 | -0.78% | 21,025 |
| Apr 29, 2025 | 19.94 | 19.94 | 18.79 | 19.28 | 19.28 | -4.84% | 28,845 |
| Apr 28, 2025 | 20.78 | 20.79 | 19.82 | 20.26 | 20.26 | -2.83% | 17,522 |
| Apr 25, 2025 | 21.28 | 21.28 | 20.73 | 20.85 | 20.85 | -2.98% | 9,549 |
| Apr 24, 2025 | 21.36 | 21.85 | 20.44 | 21.49 | 21.49 | 1.99% | 22,184 |
| Apr 23, 2025 | 21.53 | 22.20 | 20.46 | 21.07 | 21.07 | 2.18% | 30,461 |
| Apr 22, 2025 | 21.20 | 21.46 | 20.45 | 20.62 | 20.62 | -1.62% | 22,180 |
| Apr 21, 2025 | 21.68 | 21.96 | 20.21 | 20.96 | 20.96 | -5.03% | 32,408 |
| Apr 17, 2025 | 21.83 | 22.23 | 20.98 | 22.07 | 22.07 | 2.89% | 26,136 |
| Apr 16, 2025 | 21.27 | 22.31 | 20.68 | 21.45 | 21.45 | 0.75% | 41,829 |