Skillz Inc. (SKLZ)
NYSE: SKLZ · Real-Time Price · USD
3.380
0.00 (0.00%)
At close: Mar 9, 2026, 4:00 PM EDT
3.480
+0.100 (2.96%)
After-hours: Mar 9, 2026, 7:00 PM EDT
Skillz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.31 | 3.44 | 3.26 | 3.38 | 3.38 | - | 35,046 |
| Mar 6, 2026 | 3.37 | 3.47 | 3.30 | 3.38 | 3.38 | -2.59% | 30,403 |
| Mar 5, 2026 | 3.44 | 3.53 | 3.40 | 3.47 | 3.47 | 0.58% | 23,919 |
| Mar 4, 2026 | 3.48 | 3.48 | 3.37 | 3.45 | 3.45 | - | 23,499 |
| Mar 3, 2026 | 3.17 | 3.55 | 3.16 | 3.45 | 3.45 | 4.55% | 78,408 |
| Mar 2, 2026 | 3.27 | 3.43 | 3.26 | 3.30 | 3.30 | -1.79% | 43,034 |
| Feb 27, 2026 | 3.38 | 3.52 | 3.28 | 3.36 | 3.36 | -3.17% | 28,866 |
| Feb 26, 2026 | 3.39 | 3.59 | 3.39 | 3.47 | 3.47 | 2.06% | 33,860 |
| Feb 25, 2026 | 3.32 | 3.43 | 3.32 | 3.40 | 3.40 | 2.72% | 43,875 |
| Feb 24, 2026 | 3.25 | 3.44 | 3.25 | 3.31 | 3.31 | 2.48% | 49,652 |
| Feb 23, 2026 | 3.30 | 3.33 | 3.23 | 3.23 | 3.23 | -4.15% | 38,946 |
| Feb 20, 2026 | 3.41 | 3.47 | 3.34 | 3.37 | 3.37 | -0.88% | 23,289 |
| Feb 19, 2026 | 3.55 | 3.63 | 3.26 | 3.40 | 3.40 | -5.56% | 91,817 |
| Feb 18, 2026 | 3.53 | 3.72 | 3.53 | 3.60 | 3.60 | 1.98% | 20,028 |
| Feb 17, 2026 | 3.75 | 3.90 | 3.48 | 3.53 | 3.53 | -6.86% | 39,777 |
| Feb 13, 2026 | 3.25 | 3.87 | 3.24 | 3.79 | 3.79 | 16.62% | 165,037 |
| Feb 12, 2026 | 3.48 | 3.48 | 3.16 | 3.25 | 3.25 | -6.88% | 40,430 |
| Feb 11, 2026 | 3.70 | 3.71 | 3.42 | 3.49 | 3.49 | -6.18% | 38,626 |
| Feb 10, 2026 | 3.76 | 3.85 | 3.70 | 3.72 | 3.72 | -1.06% | 24,647 |
| Feb 9, 2026 | 3.90 | 3.93 | 3.70 | 3.76 | 3.76 | -3.59% | 42,375 |
| Feb 6, 2026 | 3.16 | 4.08 | 3.16 | 3.90 | 3.90 | 24.60% | 435,072 |
| Feb 5, 2026 | 3.35 | 3.38 | 3.10 | 3.13 | 3.13 | -7.67% | 77,998 |
| Feb 4, 2026 | 3.47 | 3.50 | 3.33 | 3.39 | 3.39 | -3.14% | 67,750 |
| Feb 3, 2026 | 3.62 | 3.63 | 3.44 | 3.50 | 3.50 | -3.85% | 84,793 |
| Feb 2, 2026 | 3.67 | 3.77 | 3.58 | 3.64 | 3.64 | -1.62% | 53,242 |
| Jan 30, 2026 | 3.76 | 3.82 | 3.57 | 3.70 | 3.70 | -2.37% | 77,320 |
| Jan 29, 2026 | 3.81 | 3.94 | 3.68 | 3.79 | 3.79 | -1.56% | 120,926 |
| Jan 28, 2026 | 3.88 | 3.91 | 3.70 | 3.85 | 3.85 | -0.77% | 97,919 |
| Jan 27, 2026 | 4.02 | 4.11 | 3.86 | 3.88 | 3.88 | -3.72% | 64,500 |
| Jan 26, 2026 | 4.19 | 4.21 | 4.00 | 4.03 | 4.03 | -4.95% | 47,779 |
| Jan 23, 2026 | 4.18 | 4.24 | 3.94 | 4.24 | 4.24 | 1.92% | 84,889 |
| Jan 22, 2026 | 4.16 | 4.41 | 4.16 | 4.16 | 4.16 | -0.72% | 70,272 |
| Jan 21, 2026 | 4.25 | 4.35 | 4.13 | 4.19 | 4.19 | -0.71% | 61,440 |
| Jan 20, 2026 | 4.40 | 4.43 | 4.20 | 4.22 | 4.22 | -6.64% | 71,872 |
| Jan 16, 2026 | 4.28 | 4.66 | 4.28 | 4.52 | 4.52 | 6.10% | 113,283 |
| Jan 15, 2026 | 4.29 | 4.36 | 4.23 | 4.26 | 4.26 | -0.23% | 57,066 |
| Jan 14, 2026 | 4.47 | 4.49 | 4.25 | 4.27 | 4.27 | -3.83% | 53,646 |
| Jan 13, 2026 | 4.46 | 4.56 | 4.33 | 4.44 | 4.44 | 2.30% | 62,764 |
| Jan 12, 2026 | 4.37 | 4.38 | 4.26 | 4.34 | 4.34 | -0.91% | 72,595 |
| Jan 9, 2026 | 4.41 | 4.45 | 4.35 | 4.38 | 4.38 | -0.90% | 29,667 |
| Jan 8, 2026 | 4.35 | 4.45 | 4.29 | 4.42 | 4.42 | 1.61% | 49,811 |
| Jan 7, 2026 | 4.40 | 4.49 | 4.27 | 4.35 | 4.35 | -0.46% | 44,805 |
| Jan 6, 2026 | 4.40 | 4.50 | 4.37 | 4.37 | 4.37 | -1.35% | 53,090 |
| Jan 5, 2026 | 4.45 | 4.60 | 4.40 | 4.43 | 4.43 | 0.45% | 40,053 |
| Jan 2, 2026 | 4.38 | 4.52 | 4.25 | 4.41 | 4.41 | 2.32% | 49,567 |
| Dec 31, 2025 | 4.32 | 4.48 | 4.23 | 4.31 | 4.31 | -0.69% | 154,369 |
| Dec 30, 2025 | 4.37 | 4.64 | 4.33 | 4.34 | 4.34 | -1.59% | 98,866 |
| Dec 29, 2025 | 4.63 | 4.63 | 4.38 | 4.41 | 4.41 | -5.57% | 125,987 |
| Dec 26, 2025 | 4.69 | 4.78 | 4.65 | 4.67 | 4.67 | -1.48% | 46,885 |
| Dec 24, 2025 | 4.74 | 4.79 | 4.67 | 4.74 | 4.74 | 0.42% | 30,491 |
| Dec 23, 2025 | 4.79 | 4.86 | 4.68 | 4.72 | 4.72 | -1.67% | 88,037 |
| Dec 22, 2025 | 4.91 | 5.05 | 4.80 | 4.80 | 4.80 | -1.23% | 77,086 |
| Dec 19, 2025 | 5.18 | 5.19 | 4.85 | 4.86 | 4.86 | -5.81% | 149,386 |
| Dec 18, 2025 | 5.05 | 5.30 | 5.05 | 5.16 | 5.16 | 2.79% | 95,248 |
| Dec 17, 2025 | 5.17 | 5.30 | 5.01 | 5.02 | 5.02 | -3.28% | 56,821 |
| Dec 16, 2025 | 5.15 | 5.33 | 5.15 | 5.19 | 5.19 | -0.95% | 92,073 |
| Dec 15, 2025 | 5.65 | 5.71 | 5.19 | 5.24 | 5.24 | -7.42% | 86,099 |
| Dec 12, 2025 | 5.74 | 5.98 | 5.66 | 5.66 | 5.66 | -1.57% | 66,825 |
| Dec 11, 2025 | 5.77 | 5.96 | 5.75 | 5.75 | 5.75 | -1.54% | 81,978 |
| Dec 10, 2025 | 5.83 | 5.98 | 5.76 | 5.84 | 5.84 | -0.85% | 48,959 |
| Dec 9, 2025 | 5.63 | 5.90 | 5.63 | 5.89 | 5.89 | 3.70% | 53,050 |
| Dec 8, 2025 | 5.63 | 5.85 | 5.62 | 5.68 | 5.68 | 1.07% | 50,192 |
| Dec 5, 2025 | 5.60 | 5.87 | 5.52 | 5.62 | 5.62 | - | 50,556 |
| Dec 4, 2025 | 5.42 | 5.64 | 5.39 | 5.62 | 5.62 | 3.50% | 45,381 |
| Dec 3, 2025 | 5.31 | 5.49 | 5.31 | 5.43 | 5.43 | 1.88% | 53,055 |
| Dec 2, 2025 | 5.35 | 5.38 | 5.27 | 5.33 | 5.33 | 0.19% | 52,877 |
| Dec 1, 2025 | 5.49 | 5.52 | 5.29 | 5.32 | 5.32 | -4.83% | 29,396 |
| Nov 28, 2025 | 5.50 | 5.71 | 5.44 | 5.59 | 5.59 | 1.45% | 35,013 |
| Nov 26, 2025 | 5.33 | 5.70 | 5.29 | 5.51 | 5.51 | 4.16% | 71,520 |
| Nov 25, 2025 | 5.30 | 5.47 | 5.29 | 5.29 | 5.29 | -0.94% | 56,108 |
| Nov 24, 2025 | 5.25 | 5.50 | 5.25 | 5.34 | 5.34 | 1.52% | 56,301 |
| Nov 21, 2025 | 5.20 | 5.31 | 5.10 | 5.26 | 5.26 | 1.15% | 70,414 |
| Nov 20, 2025 | 5.48 | 5.71 | 5.19 | 5.20 | 5.20 | -3.53% | 54,642 |
| Nov 19, 2025 | 5.90 | 5.90 | 5.32 | 5.39 | 5.39 | -8.80% | 77,070 |
| Nov 18, 2025 | 5.90 | 6.01 | 5.82 | 5.91 | 5.91 | -1.01% | 54,235 |
| Nov 17, 2025 | 5.65 | 6.15 | 5.62 | 5.97 | 5.97 | 4.74% | 105,510 |
| Nov 14, 2025 | 5.73 | 5.76 | 5.56 | 5.70 | 5.70 | -4.04% | 48,038 |
| Nov 13, 2025 | 6.12 | 6.15 | 5.85 | 5.94 | 5.94 | -4.19% | 64,018 |
| Nov 12, 2025 | 6.34 | 6.35 | 6.05 | 6.20 | 6.20 | -1.59% | 41,576 |
| Nov 11, 2025 | 6.20 | 6.38 | 6.08 | 6.30 | 6.30 | 1.45% | 27,974 |
| Nov 10, 2025 | 6.20 | 6.30 | 6.01 | 6.21 | 6.21 | 0.16% | 60,920 |
| Nov 7, 2025 | 6.19 | 6.29 | 5.67 | 6.20 | 6.20 | -3.28% | 105,261 |
| Nov 6, 2025 | 5.70 | 6.79 | 5.66 | 6.41 | 6.41 | 1.10% | 82,289 |
| Nov 5, 2025 | 6.19 | 6.51 | 6.19 | 6.34 | 6.34 | 2.92% | 53,787 |
| Nov 4, 2025 | 6.30 | 6.37 | 6.13 | 6.16 | 6.16 | -3.60% | 52,339 |
| Nov 3, 2025 | 6.61 | 6.66 | 6.32 | 6.39 | 6.39 | -4.34% | 35,256 |
| Oct 31, 2025 | 6.63 | 6.71 | 6.60 | 6.68 | 6.68 | 0.91% | 24,885 |
| Oct 30, 2025 | 6.69 | 6.80 | 6.57 | 6.62 | 6.62 | -3.07% | 37,417 |
| Oct 29, 2025 | 7.22 | 7.24 | 6.76 | 6.83 | 6.83 | -6.31% | 81,286 |
| Oct 28, 2025 | 7.63 | 7.70 | 7.25 | 7.29 | 7.29 | -4.71% | 42,981 |
| Oct 27, 2025 | 7.58 | 7.75 | 7.44 | 7.65 | 7.65 | 0.66% | 64,271 |
| Oct 24, 2025 | 7.68 | 7.75 | 7.41 | 7.60 | 7.60 | - | 48,086 |
| Oct 23, 2025 | 7.19 | 7.73 | 6.96 | 7.60 | 7.60 | 5.70% | 142,735 |
| Oct 22, 2025 | 6.86 | 7.49 | 6.61 | 7.19 | 7.19 | 4.81% | 314,018 |
| Oct 21, 2025 | 6.94 | 6.94 | 6.65 | 6.86 | 6.86 | -0.87% | 57,264 |
| Oct 20, 2025 | 7.11 | 7.12 | 6.86 | 6.92 | 6.92 | -2.12% | 38,078 |
| Oct 17, 2025 | 7.10 | 7.18 | 6.90 | 7.07 | 7.07 | -0.84% | 56,991 |
| Oct 16, 2025 | 7.40 | 7.40 | 7.05 | 7.13 | 7.13 | -4.04% | 52,960 |
| Oct 15, 2025 | 7.41 | 7.46 | 7.30 | 7.43 | 7.43 | 0.81% | 54,078 |
| Oct 14, 2025 | 7.24 | 7.41 | 7.13 | 7.37 | 7.37 | -0.54% | 48,276 |