Skillsoft Corp. - SKIL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	7.75	7.6	7.6	7.92	7.58	99,362
December 03, 2025	8	7.82	7.82	8.2	7.62	124,723
December 02, 2025	8.25	8.01	8.01	8.57	8	179,313
December 01, 2025	9.84	8.15	8.15	10.15	8.06	237,800
November 28, 2025	10.59	9.99	9.99	10.59	9.69	118,500
November 26, 2025	12.7	10.46	10.46	12.7	10.38	192,432
November 25, 2025	11.86	12.87	12.87	13.04	11.85	132,500
November 24, 2025	10.99	11.51	11.51	12.02	10.91	112,100
November 21, 2025	9.18	10.82	10.82	11.54	9.18	243,191
November 20, 2025	10.1	9.18	9.18	10.4	9.15	125,204
November 19, 2025	10.46	10.03	10.03	11.09	9.92	157,500
November 18, 2025	10.01	10.5	10.5	10.8	9.98	61,400
November 17, 2025	10.5	10.06	10.06	10.93	10	77,960
November 14, 2025	10.06	10.57	10.57	11.27	10	82,618
November 13, 2025	10.01	10.24	10.24	10.76	9.93	130,100
November 12, 2025	11.39	10.12	10.12	11.52	9.88	102,925
November 11, 2025	11.56	11.39	11.39	11.86	11.2	146,000
November 10, 2025	11.18	11.46	11.46	12	11.18	198,400
November 07, 2025	11.38	11.06	11.06	11.57	10.72	107,000
November 06, 2025	12.58	11.41	11.41	12.89	11.36	102,344
November 05, 2025	12.36	12.58	12.58	12.85	12.33	105,400
November 04, 2025	12.68	12.37	12.37	12.89	12.29	93,653
November 03, 2025	13.08	12.96	12.96	13.49	12.62	70,900
October 31, 2025	12.55	13.13	13.13	13.55	12.52	75,236
October 30, 2025	12.49	12.52	12.52	12.81	12	112,900
October 29, 2025	13.35	12.52	12.52	13.57	12.27	178,869
October 28, 2025	14.3	13.49	13.49	14.49	13.25	143,115
October 27, 2025	16.91	14.49	14.49	16.91	14.2	169,100
October 24, 2025	17.4	16.88	16.88	17.75	16.83	40,000
October 23, 2025	17.23	17.1	17.1	17.45	16.51	103,000
October 22, 2025	17.82	17.12	17.12	18.32	16.7	61,600
October 21, 2025	17.52	17.91	17.91	18.45	17.01	76,700
October 20, 2025	16.49	17.57	17.57	17.59	16.01	115,650
October 17, 2025	14.65	16.24	16.24	16.99	14.51	163,861
October 16, 2025	14.1	14.87	14.87	15.69	14	91,349
October 15, 2025	13.7	13.9	13.9	14.1	13.64	32,299
October 14, 2025	13.83	13.6	13.6	14.23	13.6	43,821
October 13, 2025	14.14	14.04	14.04	14.55	13.91	60,520
October 10, 2025	15.33	14	14	15.48	13.97	62,004
October 09, 2025	15.53	15.3	15.3	15.53	14.88	30,348
October 08, 2025	14.67	15.21	15.21	15.64	14.23	47,600
October 07, 2025	15.7	14.75	14.75	15.94	14.38	75,100
October 06, 2025	13.9	15.31	15.31	15.8	13.7	102,218
October 03, 2025	13.47	13.87	13.87	14.96	13.47	142,100
October 02, 2025	12.8	13.35	13.35	13.49	12.76	34,947
October 01, 2025	13.27	12.93	12.93	13.62	12.75	62,047
September 30, 2025	12.91	13.02	13.02	13.2	12.75	44,534
September 29, 2025	13.26	12.96	12.96	13.48	12.91	51,318
September 26, 2025	12.9	13.2	13.2	13.48	12.88	23,700
September 25, 2025	13.27	12.89	12.89	13.33	12.8	18,200
September 24, 2025	13.42	13.21	13.21	13.84	13.14	20,708
September 23, 2025	14.11	13.41	13.41	14.25	13.26	73,437
September 22, 2025	14.2	14.05	14.05	14.53	13.82	41,344
September 19, 2025	14.58	14.3	14.3	14.96	14.04	62,131
September 18, 2025	13.41	14.72	14.72	15.01	13.41	63,300
September 17, 2025	14.19	13.22	13.22	14.49	13.14	57,200
September 16, 2025	13.01	14.13	14.13	15.47	13.01	110,300
September 15, 2025	12.8	12.96	12.96	13.21	12.72	68,100
September 12, 2025	13.37	12.6	12.6	13.41	12.22	81,500
September 11, 2025	13.56	13.3	13.3	13.88	13.2	29,000

Skillsoft Corp. (SKIL) NYSE