Skillsoft Corp. - SKIL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	12.5	13.64	13.64	13.95	12.43	69,000
September 09, 2025	15.05	15	15	15.46	14.9	78,300
September 08, 2025	15.52	15.03	15.03	15.52	14.99	36,133
September 05, 2025	15.36	15.38	15.38	15.6	15.26	12,700
September 04, 2025	15.4	15.24	15.24	15.4	14.91	12,532
September 03, 2025	15.39	15.54	15.54	15.54	15.01	16,100
September 02, 2025	15	15.49	15.49	15.74	15	14,254
August 29, 2025	15.46	15.37	15.37	15.64	15.18	10,300
August 28, 2025	16.06	15.45	15.45	16.16	15.34	21,100
August 27, 2025	15.98	16.03	16.03	16.23	15.88	14,135
August 26, 2025	16.09	16.17	16.17	16.25	15.78	15,400
August 25, 2025	15.25	15.95	15.95	15.97	15.25	19,940
August 22, 2025	14.81	15.27	15.27	15.84	14.74	38,200
August 21, 2025	14.69	14.61	14.61	14.93	14.3	14,530
August 20, 2025	14.63	14.86	14.86	14.96	14.3	15,822
August 19, 2025	14.92	14.62	14.54	15.2	14.35	18,546
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

Skillsoft Corp. (SKIL) NYSE