Skillsoft Corp. (SKIL) NYSE
7.83
-0.04(-0.51%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
SKIL Historical Return
If you invested $1000 in Skillsoft Corp. (SKIL) since IPO date, it would be worth $39.82 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $39.15, while $1000 invested 1 year ago would be worth $402.71. This corresponds to total returns of -96.02%, -96.08%, -59.73%, respectively, with annualized returns of -37.5%, -47.68%, -59.73%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
SKIL Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 7.16 | 7.87 | 7.87 | 8.09 | 7.1 | 85,712 |
| May 29, 2026 | 7.32 | 7.29 | 7.29 | 7.65 | 7.2 | 56,196 |
| May 28, 2026 | 7.37 | 7.43 | 7.43 | 7.75 | 7.21 | 39,302 |
| May 27, 2026 | 7.38 | 7.42 | 7.42 | 7.62 | 6.84 | 56,573 |
| May 26, 2026 | 7.29 | 7.41 | 7.41 | 7.64 | 7.13 | 54,711 |
| May 22, 2026 | 7.11 | 7.18 | 7.18 | 7.3 | 6.8 | 42,287 |
| May 21, 2026 | 7.1 | 7.06 | 7.06 | 7.46 | 6.75 | 65,800 |
| May 20, 2026 | 6.96 | 7.26 | 7.26 | 7.3 | 6.69 | 64,791 |
| May 19, 2026 | 6.62 | 6.97 | 6.97 | 7.03 | 6.45 | 51,313 |
| May 18, 2026 | 6.53 | 6.57 | 6.57 | 6.85 | 6.3 | 83,199 |
| May 15, 2026 | 6.71 | 6.57 | 6.57 | 6.84 | 6.46 | 99,708 |
| May 14, 2026 | 7.3 | 6.79 | 6.79 | 7.48 | 6.62 | 72,714 |
| May 13, 2026 | 7.56 | 7.44 | 7.44 | 8.05 | 7.28 | 101,762 |
| May 12, 2026 | 7.81 | 7.69 | 7.69 | 8.11 | 7.32 | 86,887 |
| May 11, 2026 | 8.53 | 7.73 | 7.73 | 8.53 | 7.47 | 101,863 |
| May 08, 2026 | 8.36 | 8.57 | 8.57 | 8.65 | 7.89 | 82,986 |
| May 07, 2026 | 8.33 | 8.27 | 8.27 | 8.63 | 7.93 | 88,482 |
| May 06, 2026 | 8.77 | 8.16 | 8.16 | 8.77 | 7.74 | 155,164 |
| May 05, 2026 | 7.54 | 8.62 | 8.62 | 8.74 | 7.02 | 230,711 |
| May 04, 2026 | 8.24 | 7.72 | 7.72 | 8.57 | 6.91 | 250,342 |
| May 01, 2026 | 7.74 | 8.28 | 8.28 | 8.7 | 7.73 | 146,958 |
| April 30, 2026 | 6.74 | 7.72 | 7.72 | 7.72 | 6.43 | 173,681 |
| April 29, 2026 | 7.08 | 6.77 | 6.77 | 7.17 | 6.47 | 93,465 |
| April 28, 2026 | 7.44 | 6.99 | 6.99 | 7.74 | 6.92 | 114,512 |
| April 27, 2026 | 6.58 | 7.38 | 7.38 | 7.38 | 6.57 | 152,083 |
| April 24, 2026 | 6.58 | 6.43 | 6.43 | 6.74 | 6.23 | 66,035 |
| April 23, 2026 | 6.88 | 6.54 | 6.54 | 6.99 | 6.05 | 99,372 |
| April 22, 2026 | 7.08 | 6.99 | 6.99 | 7.11 | 6.61 | 70,712 |
| April 21, 2026 | 7.49 | 6.94 | 6.94 | 7.61 | 6.51 | 209,052 |
| April 20, 2026 | 6.65 | 7.61 | 7.61 | 7.61 | 6.51 | 199,518 |
| April 17, 2026 | 6.6 | 6.82 | 6.82 | 6.85 | 6.24 | 184,860 |
| April 16, 2026 | 5.89 | 6.64 | 6.64 | 6.77 | 5.79 | 349,631 |
| April 15, 2026 | 5.41 | 5.68 | 5.68 | 5.84 | 5.25 | 137,852 |
| April 14, 2026 | 5.38 | 5.47 | 5.47 | 5.55 | 4.97 | 181,046 |
| April 13, 2026 | 4.35 | 5.42 | 5.42 | 5.46 | 4.35 | 290,879 |
| April 10, 2026 | 4.32 | 4.56 | 4.56 | 4.94 | 4.12 | 273,445 |
| April 09, 2026 | 4.09 | 4.22 | 4.22 | 4.34 | 3.75 | 219,908 |
| April 08, 2026 | 5.65 | 3.88 | 3.88 | 5.8 | 3.73 | 1.4M |
| April 07, 2026 | 4.53 | 4.41 | 4.41 | 4.83 | 4.04 | 1.5M |
| April 06, 2026 | 4.19 | 4.42 | 4.42 | 4.62 | 4.16 | 38,554 |
| April 02, 2026 | 4.17 | 4.29 | 4.29 | 4.42 | 4.15 | 42,734 |
| April 01, 2026 | 4.38 | 4.29 | 4.29 | 4.53 | 4.19 | 62,937 |
| March 31, 2026 | 4.31 | 4.29 | 4.29 | 4.53 | 4.18 | 83,461 |
| March 30, 2026 | 3.93 | 4.24 | 4.24 | 4.51 | 3.8 | 82,552 |
| March 27, 2026 | 4.1 | 3.95 | 3.95 | 4.1 | 3.8 | 51,560 |
| March 26, 2026 | 4.04 | 4.12 | 4.12 | 4.34 | 3.98 | 42,150 |
| March 25, 2026 | 4 | 4.1 | 4.1 | 4.29 | 3.91 | 172,471 |
| March 24, 2026 | 3.89 | 3.87 | 3.87 | 3.89 | 3.63 | 74,805 |
| March 23, 2026 | 3.8 | 3.86 | 3.86 | 3.97 | 3.6 | 67,183 |
| March 20, 2026 | 3.71 | 3.71 | 3.71 | 3.94 | 3.57 | 213,331 |
| March 19, 2026 | 3.57 | 3.72 | 3.72 | 3.84 | 3.52 | 46,603 |
| March 18, 2026 | 3.58 | 3.69 | 3.69 | 3.7 | 3.43 | 114,646 |
| March 17, 2026 | 3.71 | 3.68 | 3.68 | 3.98 | 3.56 | 65,552 |
| March 16, 2026 | 3.75 | 3.71 | 3.71 | 3.96 | 3.45 | 116,805 |
| March 13, 2026 | 4.02 | 3.71 | 3.71 | 4.11 | 3.7 | 86,929 |
| March 12, 2026 | 4.15 | 3.93 | 3.93 | 4.25 | 3.77 | 91,846 |
| March 11, 2026 | 4.15 | 4.2 | 4.2 | 4.52 | 4.04 | 111,613 |
| March 10, 2026 | 4.29 | 4.14 | 4.14 | 4.43 | 4.07 | 65,379 |
| March 09, 2026 | 4.48 | 4.37 | 4.37 | 4.51 | 4.12 | 82,651 |
| March 06, 2026 | 4.47 | 4.58 | 4.58 | 4.84 | 4.32 | 140,209 |
