Skillz Inc. (SKLZ)
NYSE: SKLZ · Real-Time Price · USD
7.68
+0.38 (5.21%)
At close: Sep 26, 2025, 4:00 PM EDT
7.64
-0.04 (-0.59%)
After-hours: Sep 26, 2025, 7:55 PM EDT
Skillz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.36 | 7.80 | 7.28 | 7.68 | 7.68 | 5.21% | 93,049 |
| 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 |
| Aug 7, 2025 | 7.12 | 7.12 | 6.60 | 6.64 | 6.64 | -5.95% | 119,465 |
| Aug 6, 2025 | 6.83 | 7.10 | 6.81 | 7.06 | 7.06 | 2.02% | 29,776 |
| Aug 5, 2025 | 7.03 | 7.17 | 6.80 | 6.92 | 6.92 | -1.70% | 62,444 |
| Aug 4, 2025 | 6.60 | 7.04 | 6.60 | 7.04 | 7.04 | 5.07% | 99,859 |
| Aug 1, 2025 | 6.86 | 7.09 | 6.58 | 6.70 | 6.70 | -3.32% | 103,544 |
| Jul 31, 2025 | 7.75 | 7.77 | 6.93 | 6.93 | 6.93 | -10.23% | 108,633 |
| Jul 30, 2025 | 7.74 | 8.08 | 7.71 | 7.72 | 7.72 | 0.39% | 70,071 |
| Jul 29, 2025 | 7.99 | 8.10 | 7.51 | 7.69 | 7.69 | -2.41% | 135,974 |
| Jul 28, 2025 | 8.53 | 8.65 | 7.85 | 7.88 | 7.88 | -7.51% | 131,809 |
| Jul 25, 2025 | 8.11 | 8.55 | 7.79 | 8.52 | 8.52 | 4.80% | 135,732 |
| Jul 24, 2025 | 9.00 | 9.06 | 8.08 | 8.13 | 8.13 | -9.67% | 313,126 |
| Jul 23, 2025 | 8.03 | 9.00 | 8.03 | 9.00 | 9.00 | 16.43% | 806,243 |
| Jul 22, 2025 | 6.95 | 7.99 | 6.90 | 7.73 | 7.73 | 10.11% | 355,521 |
| Jul 21, 2025 | 6.95 | 7.09 | 6.95 | 7.02 | 7.02 | 1.01% | 54,605 |
| Jul 18, 2025 | 7.00 | 7.05 | 6.92 | 6.95 | 6.95 | -1.00% | 30,077 |