Canada markets open in 4 hours 37 minutes

Skillz Inc. (SKLZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.32+0.02 (+0.32%)
At close: 04:00PM EDT
6.20 -0.12 (-1.90%)
Pre-Market: 04:11AM EDT
Time Period:
May 28, 2023 - May 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20246.206.326.066.326.32100,300
May 23, 20246.436.436.176.306.3097,600
May 22, 20246.326.626.306.426.42122,600
May 21, 20246.316.446.276.356.3568,400
May 20, 20246.256.426.256.356.3567,200
May 17, 20246.386.426.336.376.3758,600
May 16, 20246.406.556.356.386.3872,500
May 15, 20246.656.676.336.436.4394,100
May 14, 20246.067.056.026.446.44356,000
May 13, 20245.595.995.545.925.92154,400
May 10, 20246.156.205.435.445.44318,300
May 09, 20246.276.526.256.406.40119,100
May 08, 20246.456.516.286.296.2956,000
May 07, 20246.646.746.576.616.6162,600
May 06, 20246.486.706.476.656.6582,500
May 03, 20246.486.516.346.436.4385,800
May 02, 20246.356.486.276.386.3884,000
May 01, 20246.226.566.106.276.27103,500
Apr 30, 20246.216.346.106.146.14107,400
Apr 29, 20246.146.376.136.346.3474,100
Apr 26, 20246.286.386.096.106.1062,200
Apr 25, 20246.106.246.076.236.2363,500
Apr 24, 20246.236.316.136.296.2954,000
Apr 23, 20246.066.376.066.236.23124,600
Apr 22, 20246.126.246.036.076.07103,700
Apr 19, 20246.076.245.996.056.05130,700
Apr 18, 20246.016.185.866.156.15111,300
Apr 17, 20245.896.275.815.995.99104,400
Apr 16, 20245.805.985.655.855.85113,000
Apr 15, 20246.216.215.825.845.84205,700
Apr 12, 20246.256.286.116.216.2179,400
Apr 11, 20246.506.506.216.396.3971,200
Apr 10, 20246.266.526.156.476.47102,500
Apr 09, 20246.386.606.356.476.4753,900
Apr 08, 20246.446.466.286.386.3871,000
Apr 05, 20246.476.546.276.366.3694,200
Apr 04, 20246.676.816.496.526.5296,300
Apr 03, 20246.896.986.576.576.57114,000
Apr 02, 20246.606.946.446.926.92143,500
Apr 01, 20246.656.856.406.806.80131,600
Mar 28, 20246.446.806.446.496.49132,000
Mar 27, 20246.176.556.116.426.42223,700
Mar 26, 20246.116.226.026.106.10117,600
Mar 25, 20246.106.206.006.026.02143,500
Mar 22, 20246.146.146.026.116.11121,600
Mar 21, 20246.406.446.106.146.14155,100
Mar 20, 20246.186.376.046.336.33156,300
Mar 19, 20246.016.295.976.226.22122,900
Mar 18, 20246.276.376.086.126.12143,700
Mar 15, 20246.386.395.866.296.29395,900
Mar 14, 20247.067.076.396.406.40303,000
Mar 13, 20246.837.256.837.127.12146,900
Mar 12, 20246.997.106.736.906.90128,500
Mar 11, 20246.907.416.906.916.91186,300
Mar 08, 20246.967.186.837.057.0588,900
Mar 07, 20247.037.186.826.826.8294,500
Mar 06, 20246.687.236.606.946.94179,200
Mar 05, 20246.606.736.376.606.60199,000
Mar 04, 20247.267.276.696.766.76169,900
Mar 01, 20246.887.436.617.187.18272,800
Feb 29, 20246.797.086.656.846.84144,800
Feb 28, 20246.556.756.556.676.67110,100
Feb 27, 20246.936.976.646.666.66120,000
Feb 26, 20246.626.886.576.836.83123,400
Feb 23, 20246.696.836.586.656.65135,900
Feb 22, 20246.576.716.466.686.68136,200
Feb 21, 20246.676.736.466.496.49187,100
Feb 20, 20246.766.936.606.816.81167,700
Feb 16, 20247.047.056.816.906.90140,200
Feb 15, 20247.117.166.937.147.14181,800
Feb 14, 20247.197.436.906.966.96196,300
Feb 13, 20247.007.186.816.886.88226,300
Feb 12, 20246.487.486.487.417.41509,700
Feb 09, 20246.246.656.206.476.47312,700
Feb 08, 20245.766.335.766.186.18226,000
Feb 07, 20246.036.075.755.755.75218,500
Feb 06, 20245.386.065.356.026.02319,700
Feb 05, 20245.515.575.335.355.35193,500
Feb 02, 20245.595.735.505.615.61170,400
Feb 01, 20245.475.785.475.685.68206,700
Jan 31, 20245.305.795.255.385.38382,500
Jan 30, 20245.595.655.335.345.34179,000
Jan 29, 20245.465.735.405.685.68174,400
Jan 26, 20245.595.725.425.445.44194,100
Jan 25, 20245.295.625.295.485.48167,600
Jan 24, 20245.565.615.255.275.27161,900
Jan 23, 20245.375.535.265.405.40169,800
Jan 22, 20245.035.455.015.255.25334,300
Jan 19, 20244.865.094.725.035.03188,900
Jan 18, 20244.944.944.724.834.83204,300
Jan 17, 20244.964.974.724.864.86219,300
Jan 16, 20244.955.204.765.135.13216,000
Jan 12, 20245.425.574.985.005.00198,600
Jan 11, 20245.455.455.175.355.35184,700
Jan 10, 20245.595.655.355.465.46182,000
Jan 09, 20245.785.915.585.635.63190,900
Jan 08, 20245.726.075.715.985.98195,700
Jan 05, 20245.655.835.635.715.71133,600
Jan 04, 20245.635.805.575.715.71128,200
Jan 03, 20245.705.725.535.615.61155,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...