NYSE : SKIL
Skillsoft Corp. — Price history
Consumer Staples · Education & Training Services · United States
Last price 5.14 USD (Oct 30, 2026, 9:45 AM EDT) · Market cap 46.78M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Skillsoft Corp. (SKIL) closed at 4.61 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.84 | 4.84 | 4.564 | 4.61 | 33,313 | -2.95% |
| 2026-10-30 | 5.31 | 5.31 | 4.53 | 4.75 | 41,613 | -11.21% |
| 2026-10-29 | 5.3 | 5.37 | 5.24 | 5.35 | 6,965 | +2.10% |
| 2026-10-28 | 5.08 | 5.33 | 5.065 | 5.24 | 21,519 | +1.35% |
| 2026-10-27 | 5.17 | 5.37 | 5.15 | 5.17 | 55,926 | -1.90% |
| 2026-10-26 | 5.25 | 5.44 | 5.2 | 5.27 | 59,065 | +0.00% |
| 2026-10-23 | 5.49 | 5.8 | 5.26 | 5.27 | 48,193 | -6.89% |
| 2026-10-22 | 5.46 | 5.76 | 5.31 | 5.66 | 52,686 | +1.62% |
| 2026-10-21 | 5.31 | 5.59 | 5.1 | 5.57 | 30,961 | +3.53% |
| 2026-10-20 | 4.96 | 5.55 | 4.96 | 5.38 | 52,332 | +9.80% |
| 2026-10-19 | 5.78 | 6.07 | 4.46 | 4.9 | 128,684 | -15.22% |
| 2026-10-16 | 5.98 | 6 | 5.64 | 5.78 | 16,988 | -1.37% |
| 2026-10-15 | 5.67 | 6 | 5.655 | 5.86 | 20,675 | +3.35% |
| 2026-10-14 | 5.87 | 6.036 | 5.61 | 5.67 | 22,122 | -4.71% |
| 2026-10-13 | 6.21 | 6.21 | 5.79 | 5.95 | 40,133 | -4.95% |
| 2026-10-12 | 6.09 | 6.385 | 6.06 | 6.26 | 22,768 | +2.45% |
| 2026-10-09 | 6.06 | 6.54 | 5.99 | 6.11 | 16,434 | -0.49% |
| 2026-10-08 | 6.21 | 6.59 | 6.005 | 6.14 | 57,029 | -2.54% |
| 2026-10-07 | 5.72 | 6.53 | 5.72 | 6.3 | 72,586 | +9.38% |
| 2026-10-06 | 5.65 | 5.88 | 5.65 | 5.76 | 14,554 | +2.13% |
| 2026-10-05 | 5.65 | 5.9 | 5.64 | 5.64 | 18,689 | -1.23% |
| 2026-10-02 | 5.58 | 5.845 | 5.58 | 5.71 | 20,750 | +1.96% |
| 2026-10-01 | 5.71 | 5.8 | 5.55 | 5.6 | 18,758 | -2.78% |
| 2026-09-30 | 5.86 | 5.86 | 5.75 | 5.76 | 15,266 | -0.69% |
| 2026-09-29 | 6.03 | 6.29 | 5.78 | 5.8 | 110,651 | -3.49% |
| 2026-09-28 | 6.04 | 6.09 | 5.75 | 6.01 | 51,978 | +1.01% |
| 2026-09-25 | 6.18 | 6.26 | 5.91 | 5.95 | 24,594 | -2.78% |
| 2026-09-24 | 6.04 | 6.175 | 5.74 | 6.12 | 55,013 | +3.38% |
| 2026-09-23 | 5.92 | 6.2 | 5.8 | 5.92 | 95,597 | -0.34% |
| 2026-09-22 | 6.3 | 6.67 | 5.9 | 5.94 | 66,266 | +0.00% |
| 2026-09-21 | 6.1 | 6.33 | 5.9 | 5.94 | 68,406 | -4.04% |
| 2026-09-18 | 6.8 | 7.2 | 6.19 | 6.19 | 180,491 | -2.21% |
| 2026-09-17 | 6.05 | 6.85 | 6.05 | 6.33 | 101,740 | +3.77% |
| 2026-09-16 | 5.9 | 6.19 | 5.755 | 6.1 | 95,691 | +5.35% |
| 2026-09-15 | 4.81 | 5.9 | 4.552 | 5.79 | 175,974 | +17.92% |
| 2026-09-14 | 4.2 | 4.96 | 4.2 | 4.91 | 138,722 | +13.66% |
| 2026-09-11 | 4.22 | 4.48 | 4.19 | 4.32 | 126,300 | +3.10% |
| 2026-09-10 | 5.44 | 5.54 | 4.17 | 4.19 | 448,641 | -34.22% |
| 2026-09-09 | 6.64 | 6.714 | 6.11 | 6.37 | 108,248 | -4.50% |
| 2026-09-08 | 6.77 | 6.935 | 6.555 | 6.67 | 44,976 | -2.06% |
| 2026-09-04 | 6.49 | 6.89 | 6.22 | 6.81 | 55,234 | +4.77% |
| 2026-09-03 | 6.78 | 6.976 | 6.429 | 6.5 | 39,136 | -1.52% |
| 2026-09-02 | 6.63 | 6.79 | 6.5 | 6.6 | 44,395 | +1.07% |
| 2026-09-01 | 6.82 | 6.83 | 6.44 | 6.53 | 32,180 | -5.09% |
| 2026-08-31 | 6.83 | 7.001 | 6.5 | 6.88 | 74,590 | -0.72% |
| 2026-08-28 | 6.54 | 7.16 | 6.45 | 6.93 | 74,970 | +4.52% |
| 2026-08-27 | 6.92 | 6.958 | 6.4 | 6.63 | 67,305 | -3.35% |
| 2026-08-26 | 7.95 | 8.155 | 6.71 | 6.86 | 120,067 | -13.05% |
| 2026-08-25 | 8 | 8.05 | 7.755 | 7.89 | 53,021 | -0.63% |
| 2026-08-24 | 8.2 | 8.54 | 7.8 | 7.94 | 24,569 | -4.11% |
| 2026-08-21 | 8.15 | 8.43 | 8 | 8.28 | 17,486 | +1.60% |
| 2026-08-20 | 7.76 | 8.21 | 7.66 | 8.15 | 19,207 | +3.43% |
| 2026-08-19 | 7.86 | 8.16 | 7.81 | 7.88 | 23,141 | +3.41% |
| 2026-08-18 | 7.56 | 7.97 | 7.56 | 7.62 | 21,624 | -1.30% |
| 2026-08-17 | 8.27 | 8.27 | 7.45 | 7.72 | 42,549 | -6.65% |
| 2026-08-14 | 8.94 | 9.08 | 8.245 | 8.27 | 38,473 | -5.38% |
| 2026-08-13 | 8.81 | 9.25 | 8.2 | 8.74 | 45,030 | -0.46% |
| 2026-08-12 | 9.6 | 9.89 | 8.56 | 8.78 | 40,853 | -6.70% |
| 2026-08-11 | 9.45 | 9.99 | 9.284 | 9.41 | 57,073 | +1.07% |
| 2026-08-10 | 8.85 | 9.375 | 8.589 | 9.31 | 40,363 | +2.31% |
| 2026-08-07 | 7.97 | 9.36 | 7.97 | 9.1 | 88,590 | +13.18% |
| 2026-08-06 | 8.4 | 8.49 | 7.8 | 8.04 | 50,267 | -4.40% |
| 2026-08-05 | 8.02 | 8.48 | 7.553 | 8.41 | 49,654 | +4.34% |
| 2026-08-04 | 7.61 | 8.25 | 7.592 | 8.06 | 61,217 | +7.61% |
| 2026-08-03 | 7.23 | 7.76 | 7.23 | 7.49 | 40,565 | +5.49% |
| 2026-07-31 | 7.25 | 7.67 | 6.92 | 7.1 | 78,229 | -2.87% |
| 2026-07-30 | 7.39 | 7.435 | 6.9 | 7.31 | 44,798 | -1.08% |
| 2026-07-29 | 6.87 | 7.71 | 6.74 | 7.39 | 89,793 | +3.79% |
| 2026-07-28 | 6.66 | 7.22 | 6.53 | 7.12 | 56,963 | +8.37% |
| 2026-07-27 | 6.09 | 6.78 | 6.09 | 6.57 | 41,435 | +3.46% |
| 2026-07-24 | 6.285 | 6.53 | 6.22 | 6.35 | 26,390 | +2.09% |
| 2026-07-23 | 6.19 | 6.58 | 6.11 | 6.22 | 49,354 | -0.32% |
| 2026-07-22 | 6.18 | 6.39 | 6.06 | 6.24 | 45,502 | +0.97% |
| 2026-07-21 | 6.385 | 6.385 | 6.11 | 6.18 | 38,403 | -0.96% |
| 2026-07-20 | 6.4 | 6.495 | 6.125 | 6.24 | 59,235 | -3.11% |
| 2026-07-17 | 6.47 | 6.69 | 6.37 | 6.44 | 37,324 | -2.28% |
| 2026-07-16 | 6.63 | 6.63 | 6.28 | 6.59 | 68,918 | +2.49% |
| 2026-07-15 | 6.9 | 7.12 | 6.39 | 6.43 | 203,034 | -6.54% |
| 2026-07-14 | 7.05 | 7.34 | 6.81 | 6.88 | 93,042 | -2.82% |
| 2026-07-13 | 7.16 | 7.4 | 7.03 | 7.08 | 66,259 | -0.56% |
| 2026-07-10 | 8.03 | 8.03 | 7 | 7.12 | 77,568 | -7.89% |
| 2026-07-09 | 7.84 | 8.25 | 7.61 | 7.73 | 80,305 | -1.40% |
| 2026-07-08 | 7.67 | 8.1 | 7.04 | 7.84 | 90,874 | +0.00% |
| 2026-07-07 | 7.45 | 7.98 | 7.279 | 7.84 | 102,486 | +4.39% |
| 2026-07-06 | 7.2 | 7.885 | 6.95 | 7.51 | 152,602 | +6.37% |
| 2026-07-02 | 6.7 | 7.3 | 6.7 | 7.06 | 239,731 | +6.33% |
| 2026-07-01 | 5.3 | 6.84 | 5.3 | 6.64 | 262,418 | +28.19% |
| 2026-06-30 | 6.06 | 6.06 | 5.11 | 5.18 | 330,304 | -13.81% |
| 2026-06-29 | 6.38 | 6.38 | 5.5 | 6.01 | 249,418 | -2.91% |
| 2026-06-26 | 6.08 | 6.79 | 5.9 | 6.19 | 487,667 | +0.65% |
| 2026-06-25 | 7.13 | 7.36 | 6.11 | 6.15 | 110,205 | -13.14% |
| 2026-06-24 | 7.06 | 7.32 | 6.873 | 7.08 | 101,981 | +1.43% |
| 2026-06-23 | 7.13 | 7.75 | 6.87 | 6.98 | 103,590 | -5.42% |
| 2026-06-22 | 7.51 | 7.535 | 7 | 7.38 | 79,518 | -1.73% |
| 2026-06-18 | 7.03 | 7.9 | 7.03 | 7.51 | 166,388 | +8.06% |
| 2026-06-17 | 6.42 | 7.693 | 6.42 | 6.95 | 157,556 | +13.75% |
| 2026-06-16 | 5.93 | 6.23 | 5.81 | 6.11 | 78,200 | +2.69% |
| 2026-06-15 | 6.04 | 6.68 | 5.84 | 5.95 | 112,228 | -1.49% |
| 2026-06-12 | 5.55 | 6.59 | 5.55 | 6.04 | 207,868 | +11.85% |
| 2026-06-11 | 5.18 | 5.81 | 5.002 | 5.4 | 119,552 | +2.08% |
| 2026-06-10 | 5.9 | 6.015 | 5.02 | 5.29 | 232,311 | -13.70% |
| 2026-06-09 | 7.13 | 7.64 | 5.89 | 6.13 | 168,354 | -11.54% |
| 2026-06-08 | 6.96 | 7.185 | 6.897 | 6.93 | 42,520 | -1.70% |
| 2026-06-05 | 7.08 | 7.21 | 6.82 | 7.05 | 32,065 | -1.26% |
| 2026-06-04 | 7.09 | 7.26 | 6.87 | 7.14 | 32,849 | -0.97% |
| 2026-06-03 | 7.75 | 7.75 | 7.1 | 7.21 | 54,814 | -9.54% |
| 2026-06-02 | 7.87 | 8 | 7.62 | 7.97 | 51,693 | +1.27% |
| 2026-06-01 | 7.16 | 8.09 | 7.095 | 7.87 | 85,692 | +7.96% |
| 2026-05-29 | 7.32 | 7.65 | 7.2 | 7.29 | 56,171 | -1.88% |
| 2026-05-28 | 7.35 | 7.745 | 7.21 | 7.43 | 39,282 | +0.13% |
| 2026-05-27 | 7.38 | 7.62 | 6.84 | 7.42 | 56,555 | +0.13% |
| 2026-05-26 | 7.29 | 7.64 | 7.125 | 7.41 | 54,711 | +3.20% |
| 2026-05-22 | 7.11 | 7.3 | 6.8 | 7.18 | 42,287 | +1.70% |
| 2026-05-21 | 7.1 | 7.46 | 6.745 | 7.06 | 65,800 | -2.75% |
| 2026-05-20 | 6.96 | 7.3 | 6.69 | 7.26 | 64,789 | +4.16% |
| 2026-05-19 | 6.62 | 7.03 | 6.451 | 6.97 | 51,303 | +6.09% |
| 2026-05-18 | 6.53 | 6.85 | 6.3 | 6.57 | 83,198 | +0.00% |
| 2026-05-15 | 6.71 | 6.84 | 6.46 | 6.57 | 99,708 | -3.24% |
| 2026-05-14 | 7.3 | 7.555 | 6.62 | 6.79 | 77,142 | -8.74% |
| 2026-05-13 | 7.56 | 8.05 | 7.28 | 7.44 | 101,777 | -3.25% |