Mail

SKLZ - Skillz Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 07, 2023	0.4937	0.5999	0.5517	0.5970	0.5970	1,064,820
Jun 06, 2023	0.4940	0.5490	0.4940	0.5420	0.5420	11,505,400
Jun 05, 2023	0.5000	0.5050	0.4800	0.4920	0.4920	2,615,500
Jun 02, 2023	0.4650	0.4890	0.4610	0.4890	0.4890	4,270,500
Jun 01, 2023	0.4890	0.4900	0.4550	0.4600	0.4600	4,803,100
May 31, 2023	0.4860	0.4970	0.4570	0.4680	0.4680	6,370,200
May 30, 2023	0.4900	0.5150	0.4810	0.4850	0.4850	5,422,700
May 26, 2023	0.5140	0.5230	0.4980	0.4990	0.4990	3,140,200
May 25, 2023	0.5200	0.5260	0.4950	0.5020	0.5020	4,025,400
May 24, 2023	0.5150	0.5290	0.5000	0.5240	0.5240	3,787,800
May 23, 2023	0.5500	0.5560	0.5100	0.5150	0.5150	4,961,800
May 22, 2023	0.5340	0.5500	0.5230	0.5430	0.5430	3,797,300
May 19, 2023	0.5640	0.5720	0.5300	0.5330	0.5330	3,483,900
May 18, 2023	0.5620	0.5850	0.5400	0.5690	0.5690	2,678,400
May 17, 2023	0.5500	0.5920	0.5320	0.5630	0.5630	4,715,300
May 16, 2023	0.5630	0.5700	0.5310	0.5520	0.5520	3,382,200
May 15, 2023	0.5200	0.5580	0.5100	0.5550	0.5550	5,885,900
May 12, 2023	0.5350	0.5400	0.4880	0.5190	0.5190	6,996,200
May 11, 2023	0.5300	0.5680	0.5230	0.5270	0.5270	6,075,800
May 10, 2023	0.5800	0.5800	0.5220	0.5230	0.5230	6,245,700
May 09, 2023	0.6000	0.6090	0.5800	0.5800	0.5800	4,585,700
May 08, 2023	0.6200	0.6500	0.6010	0.6090	0.6090	4,315,100
May 05, 2023	0.5900	0.6600	0.5880	0.6180	0.6180	6,734,200
May 04, 2023	0.5990	0.5990	0.5710	0.5750	0.5750	1,975,400
May 03, 2023	0.5800	0.6250	0.5700	0.5820	0.5820	4,243,600
May 02, 2023	0.6300	0.6340	0.5600	0.5760	0.5760	4,618,800
May 01, 2023	0.6200	0.6350	0.6010	0.6270	0.6270	2,607,000
Apr 28, 2023	0.6230	0.6300	0.5820	0.6230	0.6230	3,424,700
Apr 27, 2023	0.5760	0.6340	0.5750	0.6170	0.6170	3,637,700
Apr 26, 2023	0.5560	0.6000	0.5500	0.5830	0.5830	4,102,100
Apr 25, 2023	0.5720	0.5850	0.5500	0.5690	0.5690	2,854,000
Apr 24, 2023	0.6230	0.6230	0.5610	0.5830	0.5830	4,525,600
Apr 21, 2023	0.6000	0.6380	0.5910	0.6230	0.6230	5,415,800
Apr 20, 2023	0.7000	0.7100	0.5800	0.6010	0.6010	10,906,000
Apr 19, 2023	0.7160	0.7280	0.6900	0.7150	0.7150	2,890,500
Apr 18, 2023	0.7580	0.7580	0.7060	0.7340	0.7340	4,045,600
Apr 17, 2023	0.7000	0.7360	0.6640	0.7310	0.7310	4,999,500
Apr 14, 2023	0.7340	0.7780	0.6910	0.6970	0.6970	6,009,400
Apr 13, 2023	0.7000	0.7730	0.6750	0.7540	0.7540	11,418,800
Apr 12, 2023	0.6800	0.7000	0.6580	0.6640	0.6640	3,312,800
Apr 11, 2023	0.6940	0.7260	0.6510	0.6930	0.6930	7,401,200
Apr 10, 2023	0.7000	0.7100	0.6600	0.6900	0.6900	7,926,700
Apr 06, 2023	0.6000	0.6980	0.5730	0.6800	0.6800	24,358,100
Apr 05, 2023	0.6000	0.6000	0.5310	0.5500	0.5500	8,351,700
Apr 04, 2023	0.6090	0.6130	0.5810	0.5860	0.5860	2,831,900
Apr 03, 2023	0.6000	0.6200	0.5600	0.5970	0.5970	6,200,900
Mar 31, 2023	0.5190	0.6200	0.5100	0.5930	0.5930	12,054,100
Mar 30, 2023	0.5110	0.5400	0.5050	0.5350	0.5350	9,028,000
Mar 29, 2023	0.4970	0.5240	0.4940	0.5140	0.5140	6,514,900
Mar 28, 2023	0.5130	0.5200	0.4870	0.4900	0.4900	4,912,000
Mar 27, 2023	0.5200	0.5250	0.4950	0.5130	0.5130	10,686,000
Mar 24, 2023	0.5200	0.5280	0.5000	0.5190	0.5190	7,269,400
Mar 23, 2023	0.5100	0.5510	0.5000	0.5160	0.5160	7,177,200
Mar 22, 2023	0.5620	0.5620	0.5050	0.5070	0.5070	6,372,600
Mar 21, 2023	0.5210	0.5660	0.5020	0.5520	0.5520	12,105,500
Mar 20, 2023	0.4800	0.5270	0.4700	0.5160	0.5160	9,086,500
Mar 17, 2023	0.5250	0.5300	0.4660	0.4820	0.4820	16,142,400
Mar 16, 2023	0.5300	0.5350	0.5000	0.5260	0.5260	5,883,100
Mar 15, 2023	0.4990	0.5320	0.4800	0.5250	0.5250	8,670,100
Mar 14, 2023	0.5350	0.5700	0.5220	0.5330	0.5330	4,577,400
Mar 13, 2023	0.5200	0.5520	0.5000	0.5470	0.5470	6,273,300
Mar 10, 2023	0.5680	0.5790	0.5000	0.5160	0.5160	6,687,900
Mar 09, 2023	0.5690	0.5950	0.5450	0.5470	0.5470	7,170,800
Mar 08, 2023	0.5900	0.5900	0.5620	0.5690	0.5690	6,453,300
Mar 07, 2023	0.6000	0.6270	0.5780	0.5820	0.5820	10,256,800
Mar 06, 2023	0.6900	0.6900	0.6100	0.6100	0.6100	5,403,900
Mar 03, 2023	0.6270	0.6840	0.6210	0.6670	0.6670	6,186,700
Mar 02, 2023	0.5870	0.6400	0.5800	0.6250	0.6250	8,094,500
Mar 01, 2023	0.6290	0.6310	0.5800	0.6040	0.6040	8,071,000
Feb 28, 2023	0.6200	0.6580	0.6060	0.6260	0.6260	12,950,100
Feb 27, 2023	0.6450	0.6500	0.6120	0.6200	0.6200	6,315,600
Feb 24, 2023	0.6600	0.6600	0.6130	0.6240	0.6240	7,289,100
Feb 23, 2023	0.7200	0.7220	0.6370	0.6660	0.6660	8,172,800
Feb 22, 2023	0.7100	0.7200	0.6680	0.7100	0.7100	4,720,100
Feb 21, 2023	0.7300	0.7400	0.6710	0.6750	0.6750	7,273,900
Feb 17, 2023	0.7890	0.7910	0.7300	0.7380	0.7380	5,924,400
Feb 16, 2023	0.8200	0.8600	0.7710	0.7830	0.7830	6,143,500
Feb 15, 2023	0.7850	0.8700	0.7780	0.8550	0.8550	11,035,400
Feb 14, 2023	0.7500	0.7920	0.7250	0.7890	0.7890	6,063,800
Feb 13, 2023	0.7640	0.8040	0.7340	0.7610	0.7610	7,620,100
Feb 10, 2023	0.7660	0.7660	0.7210	0.7530	0.7530	5,667,600
Feb 09, 2023	0.8900	0.8900	0.7520	0.7580	0.7580	6,995,500
Feb 08, 2023	0.8460	0.9070	0.8330	0.8480	0.8480	5,698,500
Feb 07, 2023	0.9070	0.9070	0.8110	0.8530	0.8530	7,026,500
Feb 06, 2023	0.9070	0.9270	0.8700	0.8840	0.8840	7,291,300
Feb 03, 2023	0.9020	1.0100	0.8930	0.9140	0.9140	13,245,700
Feb 02, 2023	0.8200	1.0200	0.8200	0.9480	0.9480	28,854,700
Feb 01, 2023	0.8200	0.8300	0.7500	0.8050	0.8050	6,671,400
Jan 31, 2023	0.7800	0.8150	0.7720	0.7990	0.7990	5,467,700
Jan 30, 2023	0.8050	0.8200	0.7430	0.7750	0.7750	6,563,700
Jan 27, 2023	0.8060	0.8500	0.7930	0.8160	0.8160	5,800,900
Jan 26, 2023	0.8090	0.8300	0.7700	0.8060	0.8060	4,658,100
Jan 25, 2023	0.7700	0.8070	0.7400	0.7880	0.7880	11,647,000
Jan 24, 2023	0.8260	0.8600	0.7500	0.7900	0.7900	9,231,800
Jan 23, 2023	0.8210	0.8550	0.7910	0.8490	0.8490	7,613,400
Jan 20, 2023	0.7350	0.8080	0.7030	0.8000	0.8000	9,546,900
Jan 19, 2023	0.6900	0.7260	0.6410	0.7200	0.7200	13,717,900
Jan 18, 2023	0.7700	0.8280	0.7100	0.7220	0.7220	12,221,800
Jan 17, 2023	0.7330	0.7580	0.6610	0.7500	0.7500	9,560,600
Jan 13, 2023	0.6700	0.7480	0.6700	0.7390	0.7390	10,636,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...