Skillsoft Corp. - SKIL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	14.25	14.97	14.97	14.98	14.25	15,261
August 15, 2025	14.55	14.3	14.3	14.6	14.25	20,500
August 14, 2025	14.53	14.37	14.37	14.53	14.06	19,433
August 13, 2025	14.4	14.72	14.72	14.8	14.26	22,800
August 12, 2025	13.75	14.16	14.16	14.24	13.75	31,906
August 11, 2025	14.41	13.84	13.84	14.44	13.76	56,074
August 08, 2025	14.55	14.37	14.37	14.58	14.25	27,300
August 07, 2025	15.44	14.45	14.45	15.64	14.44	29,400
August 06, 2025	14.69	15.14	15.14	15.4	14.55	25,600
August 05, 2025	14.28	14.67	14.67	14.74	14.25	30,700
August 04, 2025	14.98	14.37	14.37	15.31	14.29	29,700
August 01, 2025	14.25	14.91	14.91	15.01	14.25	56,579
July 31, 2025	14.37	14.26	14.26	14.6	14	42,600
July 30, 2025	14.43	14.56	14.56	14.93	14.25	35,900
July 29, 2025	14.98	14.34	14.34	14.98	14.28	33,515
July 28, 2025	14.77	14.95	14.95	15	14.3	37,700
July 25, 2025	14.99	14.69	14.69	15.09	14.5	30,500
July 24, 2025	14.5	14.72	14.72	15.21	14.5	58,021
July 23, 2025	14.64	14.47	14.47	15.07	14.39	28,500
July 22, 2025	14.88	14.71	14.71	15.1	14.54	41,318
July 21, 2025	15.89	14.93	14.93	16.16	14.86	39,300
July 18, 2025	15.7	15.89	15.89	16.45	15.54	45,044
July 17, 2025	14.52	15.43	15.43	15.64	14.49	41,016
July 16, 2025	13.46	14.49	14.49	14.76	13.46	47,500
July 15, 2025	15.02	13.44	13.44	15.04	13.4	42,003
July 14, 2025	15.59	15.01	15.01	15.97	14.89	28,808
July 11, 2025	15.78	15.74	15.74	16.1	15.53	42,728
July 10, 2025	15.55	16.04	16.04	16.11	15.25	45,700
July 09, 2025	15.75	15.34	15.34	16.1	15.21	39,319
July 08, 2025	16.22	15.79	15.79	16.34	15.51	41,311
July 07, 2025	16.16	15.97	15.97	16.91	15.83	30,600
July 03, 2025	16.58	16.4	16.4	16.85	16.17	32,400
July 02, 2025	16.42	16.31	16.31	16.93	16.03	41,800
July 01, 2025	15.72	16.41	16.41	17.69	15.72	59,708
June 30, 2025	15.71	15.97	15.97	16.36	15.19	61,100
June 27, 2025	16.68	15.9	15.9	17.5	15.5	595,807
June 26, 2025	16.2	16.76	16.76	17.45	15.64	61,600
June 25, 2025	15.27	15.94	15.94	16.15	15.07	61,800
June 24, 2025	13.94	15.16	15.16	15.45	13.94	58,000
June 23, 2025	13.67	13.81	13.81	14.1	13	62,226
June 20, 2025	14.65	13.96	13.96	15.38	13.73	56,800
June 18, 2025	15.42	14.5	14.5	15.93	14.28	37,825
June 17, 2025	17.89	15.41	15.41	18	15.32	48,189
June 16, 2025	16.08	17.96	17.96	18.51	16.08	140,309
June 13, 2025	16.01	15.66	15.66	17.13	15.51	39,928
June 12, 2025	17.78	16.33	16.33	17.78	16.01	24,391
June 11, 2025	17.5	17.84	17.84	18	16.41	38,700
June 10, 2025	20.66	17.59	17.59	21.25	16.01	178,996
June 09, 2025	18.39	18.22	18.22	19.33	18.1	109,100
June 06, 2025	18.75	17.9	17.9	18.75	17.85	25,187
June 05, 2025	18.89	18.59	18.59	20.05	18.39	12,500
June 04, 2025	19.2	18.88	18.88	20.06	18.35	24,300
June 03, 2025	19.59	19.69	19.69	20.29	19.37	16,900
June 02, 2025	20.24	19.58	19.58	20.24	19.08	14,700
May 30, 2025	20.41	20	20	20.86	20	9,700
May 29, 2025	20.61	20.38	20.38	20.76	20.21	9,800
May 28, 2025	20.42	20.31	20.31	20.74	20.11	17,701
May 27, 2025	20.38	20.17	20.17	21.17	19.96	17,000
May 23, 2025	19.6	19.78	19.78	20.05	19.18	21,900
May 22, 2025	20.28	19.9	19.9	21.13	19.05	30,400

Skillsoft Corp. (SKIL) NYSE