Skillsoft Corp. (SKIL)
NYSE: SKIL · Real-Time Price · USD
6.99
-0.39 (-5.28%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Skillsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.44 | 7.74 | 6.92 | 6.99 | 6.99 | -5.28% | 114,872 |
| Apr 27, 2026 | 6.58 | 7.38 | 6.57 | 7.38 | 7.38 | 14.77% | 152,083 |
| Apr 24, 2026 | 6.58 | 6.74 | 6.23 | 6.43 | 6.43 | -1.68% | 66,035 |
| Apr 23, 2026 | 6.88 | 6.99 | 6.05 | 6.54 | 6.54 | -6.44% | 99,371 |
| Apr 22, 2026 | 7.08 | 7.11 | 6.61 | 6.99 | 6.99 | 0.72% | 70,712 |
| Apr 21, 2026 | 7.49 | 7.61 | 6.51 | 6.94 | 6.94 | -8.80% | 209,054 |
| Apr 20, 2026 | 6.65 | 7.61 | 6.51 | 7.61 | 7.61 | 11.58% | 199,518 |
| Apr 17, 2026 | 6.60 | 6.85 | 6.24 | 6.82 | 6.82 | 2.71% | 185,509 |
| Apr 16, 2026 | 5.89 | 6.77 | 5.79 | 6.64 | 6.64 | 16.90% | 350,302 |
| Apr 15, 2026 | 5.41 | 5.84 | 5.25 | 5.68 | 5.68 | 3.84% | 137,847 |
| Apr 14, 2026 | 5.38 | 5.55 | 4.97 | 5.47 | 5.47 | 0.92% | 181,037 |
| Apr 13, 2026 | 4.35 | 5.46 | 4.35 | 5.42 | 5.42 | 18.86% | 290,751 |
| Apr 10, 2026 | 4.32 | 4.94 | 4.12 | 4.56 | 4.56 | 8.06% | 273,445 |
| Apr 9, 2026 | 4.09 | 4.34 | 3.75 | 4.22 | 4.22 | 8.76% | 219,918 |
| Apr 8, 2026 | 5.65 | 5.80 | 3.73 | 3.88 | 3.88 | -12.02% | 1,397,811 |
| Apr 7, 2026 | 4.53 | 4.83 | 4.04 | 4.41 | 4.41 | -0.23% | 196,343 |
| Apr 6, 2026 | 4.19 | 4.62 | 4.16 | 4.42 | 4.42 | 3.03% | 38,153 |
| Apr 2, 2026 | 4.17 | 4.42 | 4.15 | 4.29 | 4.29 | - | 42,298 |
| Apr 1, 2026 | 4.38 | 4.53 | 4.19 | 4.29 | 4.29 | - | 62,936 |
| Mar 31, 2026 | 4.31 | 4.53 | 4.18 | 4.29 | 4.29 | 1.18% | 83,461 |
| Mar 30, 2026 | 3.93 | 4.51 | 3.80 | 4.24 | 4.24 | 7.34% | 82,552 |
| Mar 27, 2026 | 4.10 | 4.10 | 3.80 | 3.95 | 3.95 | -4.13% | 51,560 |
| Mar 26, 2026 | 4.04 | 4.34 | 3.98 | 4.12 | 4.12 | 0.49% | 42,150 |
| Mar 25, 2026 | 4.00 | 4.29 | 3.91 | 4.10 | 4.10 | 5.94% | 172,471 |
| Mar 24, 2026 | 3.89 | 3.89 | 3.63 | 3.87 | 3.87 | 0.26% | 74,806 |
| Mar 23, 2026 | 3.80 | 3.97 | 3.60 | 3.86 | 3.86 | 4.04% | 67,163 |
| Mar 20, 2026 | 3.71 | 3.94 | 3.57 | 3.71 | 3.71 | -0.27% | 213,331 |
| Mar 19, 2026 | 3.57 | 3.84 | 3.52 | 3.72 | 3.72 | 0.81% | 46,603 |
| Mar 18, 2026 | 3.58 | 3.70 | 3.43 | 3.69 | 3.69 | 0.27% | 114,646 |
| Mar 17, 2026 | 3.71 | 3.98 | 3.56 | 3.68 | 3.68 | -0.81% | 65,552 |
| Mar 16, 2026 | 3.75 | 3.96 | 3.45 | 3.71 | 3.71 | - | 116,797 |
| Mar 13, 2026 | 4.02 | 4.11 | 3.70 | 3.71 | 3.71 | -5.60% | 86,929 |
| Mar 12, 2026 | 4.15 | 4.25 | 3.77 | 3.93 | 3.93 | -6.43% | 91,845 |
| Mar 11, 2026 | 4.15 | 4.52 | 4.04 | 4.20 | 4.20 | 1.45% | 111,613 |
| Mar 10, 2026 | 4.29 | 4.43 | 4.07 | 4.14 | 4.14 | -5.26% | 63,311 |
| Mar 9, 2026 | 4.48 | 4.51 | 4.12 | 4.37 | 4.37 | -4.59% | 82,641 |
| Mar 6, 2026 | 4.47 | 4.84 | 4.32 | 4.58 | 4.58 | 0.66% | 140,200 |
| Mar 5, 2026 | 4.04 | 4.66 | 3.97 | 4.55 | 4.55 | 9.64% | 133,647 |
| Mar 4, 2026 | 4.15 | 4.41 | 4.03 | 4.15 | 4.15 | 1.22% | 74,002 |
| Mar 3, 2026 | 3.98 | 4.28 | 3.72 | 4.10 | 4.10 | 0.24% | 214,335 |
| Mar 2, 2026 | 4.09 | 4.27 | 3.93 | 4.09 | 4.09 | -2.39% | 120,659 |
| Feb 27, 2026 | 4.31 | 4.37 | 4.04 | 4.19 | 4.19 | -5.84% | 144,864 |
| Feb 26, 2026 | 4.00 | 4.65 | 3.97 | 4.45 | 4.45 | 11.25% | 211,490 |
| Feb 25, 2026 | 4.03 | 4.20 | 3.83 | 4.00 | 4.00 | -1.23% | 175,357 |
| Feb 24, 2026 | 4.35 | 4.49 | 3.77 | 4.05 | 4.05 | -6.68% | 248,574 |
| Feb 23, 2026 | 5.10 | 5.10 | 4.30 | 4.34 | 4.34 | -15.73% | 248,159 |
| Feb 20, 2026 | 5.51 | 5.68 | 5.14 | 5.15 | 5.15 | -5.16% | 165,247 |
| Feb 19, 2026 | 5.90 | 5.90 | 5.17 | 5.43 | 5.43 | -6.70% | 174,574 |
| Feb 18, 2026 | 5.39 | 5.97 | 5.36 | 5.82 | 5.82 | 7.78% | 261,649 |
| Feb 17, 2026 | 5.61 | 5.78 | 5.38 | 5.40 | 5.40 | -5.26% | 148,295 |
| Feb 13, 2026 | 5.78 | 6.16 | 5.70 | 5.70 | 5.70 | -0.35% | 163,525 |
| Feb 12, 2026 | 6.44 | 6.49 | 5.63 | 5.72 | 5.72 | -11.32% | 231,063 |
| Feb 11, 2026 | 7.55 | 7.55 | 6.33 | 6.45 | 6.45 | -13.77% | 282,789 |
| Feb 10, 2026 | 7.85 | 7.96 | 7.31 | 7.48 | 7.48 | -4.83% | 107,608 |
| Feb 9, 2026 | 7.85 | 8.00 | 7.37 | 7.86 | 7.86 | 0.64% | 141,955 |
| Feb 6, 2026 | 7.83 | 8.19 | 7.80 | 7.81 | 7.81 | 1.69% | 97,648 |
| Feb 5, 2026 | 8.59 | 8.62 | 7.64 | 7.68 | 7.68 | -11.32% | 182,669 |
| Feb 4, 2026 | 8.70 | 8.85 | 8.16 | 8.66 | 8.66 | 0.12% | 214,779 |
| Feb 3, 2026 | 9.61 | 9.61 | 8.37 | 8.65 | 8.65 | -10.73% | 294,456 |
| Feb 2, 2026 | 9.00 | 9.95 | 8.98 | 9.69 | 9.69 | 7.07% | 154,620 |
| Jan 30, 2026 | 9.63 | 9.90 | 8.71 | 9.05 | 9.05 | -6.51% | 227,636 |
| Jan 29, 2026 | 9.00 | 9.82 | 8.98 | 9.68 | 9.68 | 7.56% | 345,647 |
| Jan 28, 2026 | 9.00 | 9.22 | 8.78 | 9.00 | 9.00 | 0.45% | 188,253 |
| Jan 27, 2026 | 8.86 | 8.96 | 8.38 | 8.96 | 8.96 | 0.90% | 207,865 |
| Jan 26, 2026 | 9.50 | 9.50 | 8.57 | 8.88 | 8.88 | -6.43% | 243,198 |
| Jan 23, 2026 | 9.75 | 9.82 | 9.41 | 9.49 | 9.49 | -2.37% | 146,911 |
| Jan 22, 2026 | 8.92 | 9.73 | 8.86 | 9.72 | 9.72 | 10.33% | 182,288 |
| Jan 21, 2026 | 8.67 | 9.11 | 8.31 | 8.81 | 8.81 | 3.65% | 234,062 |
| Jan 20, 2026 | 8.81 | 9.09 | 8.50 | 8.50 | 8.50 | -7.61% | 254,790 |
| Jan 16, 2026 | 9.87 | 10.18 | 9.04 | 9.20 | 9.20 | -6.79% | 263,732 |
| Jan 15, 2026 | 8.90 | 10.60 | 8.84 | 9.87 | 9.87 | 12.29% | 333,900 |
| Jan 14, 2026 | 8.40 | 8.93 | 8.19 | 8.79 | 8.79 | 4.77% | 232,850 |
| Jan 13, 2026 | 9.10 | 9.16 | 8.30 | 8.39 | 8.39 | -9.49% | 281,306 |
| Jan 12, 2026 | 9.63 | 10.00 | 9.09 | 9.27 | 9.27 | -4.43% | 241,032 |
| Jan 9, 2026 | 9.00 | 9.75 | 8.87 | 9.70 | 9.70 | 8.99% | 275,481 |
| Jan 8, 2026 | 8.11 | 8.94 | 8.03 | 8.90 | 8.90 | 9.74% | 158,537 |
| Jan 7, 2026 | 8.57 | 8.75 | 7.95 | 8.11 | 8.11 | -4.25% | 123,283 |
| Jan 6, 2026 | 8.06 | 8.72 | 7.85 | 8.47 | 8.47 | 7.49% | 231,295 |
| Jan 5, 2026 | 8.38 | 8.38 | 7.72 | 7.88 | 7.88 | -7.29% | 253,041 |
| Jan 2, 2026 | 9.50 | 9.73 | 8.29 | 8.50 | 8.50 | -8.60% | 433,247 |
| Dec 31, 2025 | 8.23 | 9.47 | 8.09 | 9.30 | 9.30 | 13.00% | 319,340 |
| Dec 30, 2025 | 8.01 | 8.63 | 7.71 | 8.23 | 8.23 | 5.11% | 297,698 |
| Dec 29, 2025 | 7.10 | 8.75 | 7.05 | 7.83 | 7.83 | 9.21% | 653,592 |
| Dec 26, 2025 | 7.29 | 7.35 | 7.04 | 7.17 | 7.17 | -1.24% | 230,160 |
| Dec 24, 2025 | 6.99 | 7.35 | 6.99 | 7.26 | 7.26 | 3.42% | 57,307 |
| Dec 23, 2025 | 7.57 | 7.61 | 6.95 | 7.02 | 7.02 | -7.87% | 138,511 |
| Dec 22, 2025 | 7.89 | 7.89 | 7.50 | 7.62 | 7.62 | -1.55% | 144,011 |
| Dec 19, 2025 | 8.69 | 8.82 | 7.32 | 7.74 | 7.74 | -10.93% | 335,890 |
| Dec 18, 2025 | 7.33 | 8.85 | 7.28 | 8.69 | 8.69 | 22.22% | 556,055 |
| Dec 17, 2025 | 6.69 | 7.42 | 6.67 | 7.11 | 7.11 | 7.56% | 517,412 |
| Dec 16, 2025 | 6.17 | 8.08 | 6.15 | 6.61 | 6.61 | 16.58% | 1,539,680 |
| Dec 15, 2025 | 6.06 | 6.12 | 5.63 | 5.67 | 5.67 | -7.20% | 115,931 |
| Dec 12, 2025 | 6.31 | 6.54 | 5.93 | 6.11 | 6.11 | 0.99% | 249,695 |
| Dec 11, 2025 | 5.33 | 6.29 | 4.65 | 6.05 | 6.05 | -21.53% | 731,529 |
| Dec 10, 2025 | 7.69 | 8.21 | 7.55 | 7.71 | 7.71 | 2.25% | 287,004 |
| Dec 9, 2025 | 7.43 | 8.10 | 7.41 | 7.54 | 7.54 | 2.59% | 115,297 |
| Dec 8, 2025 | 7.31 | 7.64 | 7.25 | 7.35 | 7.35 | 1.38% | 119,612 |
| Dec 5, 2025 | 7.65 | 7.80 | 7.20 | 7.25 | 7.25 | -4.61% | 205,444 |
| Dec 4, 2025 | 7.75 | 7.99 | 7.58 | 7.60 | 7.60 | -2.81% | 99,863 |
| Dec 3, 2025 | 8.00 | 8.20 | 7.62 | 7.82 | 7.82 | -2.37% | 124,723 |