Dark

SKIL
Skillsoft Corp.
stock NYSE

At Close

Apr 30, 2026 3:59:50 PM EDT

7.68USD+13.516%(+0.91)174,302

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 29, 2026 8:05:30 AM EDT

7.01USD+3.545%(+0.24)0

After-hours

Apr 30, 2026 4:11:30 PM EDT

7.73USD+0.586%(+0.05)250

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-30	6.7400	7.7200	6.430000	7.7200	+14.032%	174,302	0.000%
2026-04-29	7.0800	7.1695	6.465000	6.7700	-3.147%	93,683	+14.032%
2026-04-28	7.4400	7.7400	6.920000	6.9900	-5.285%	115,130	+10.443%
2026-04-27	6.5800	7.3800	6.570000	7.3800	+14.774%	152,245	+4.607%
2026-04-24	6.5800	6.7400	6.229300	6.4300	-1.682%	66,036	+20.062%
2026-04-23	6.8800	6.9900	6.050900	6.5400	-6.438%	99,514	+18.043%
2026-04-22	7.0800	7.1090	6.605300	6.9900	+0.720%	70,713	+10.443%
2026-04-21	7.4900	7.6100	6.510000	6.9400	-8.804%	209,943	+11.239%
2026-04-20	6.6500	7.6100	6.510100	7.6100	+11.584%	201,728	+1.445%
2026-04-17	6.6000	6.8500	6.240100	6.8200	+2.711%	186,169	+13.196%
2026-04-16	5.8900	6.7700	5.790000	6.6400	+16.901%	351,914	+16.265%
2026-04-15	5.4100	5.8386	5.250100	5.6800	+3.839%	139,354	+35.915%
2026-04-14	5.3800	5.5499	4.970000	5.4700	+0.923%	181,249	+41.133%
2026-04-13	4.3500	5.4600	4.350000	5.4200	+18.860%	292,396	+42.435%
2026-04-10	4.3200	4.9400	4.120000	4.5600	+8.057%	274,184	+69.298%
2026-04-09	4.0900	4.3399	3.750000	4.2200	+8.763%	220,943	+82.938%
2026-04-08	5.6500	5.8000	3.725000	3.8800	-12.018%	1,403,834	+98.969%
2026-04-07	4.5300	4.8300	4.040000	4.4100	-0.226%	1,503,974	+75.057%
2026-04-06	4.1900	4.6200	4.160000	4.4200	+3.030%	38,576	+74.661%
2026-04-02	4.1700	4.4200	4.150000	4.2900	0.000%	44,421	+79.953%
2026-04-01	4.3800	4.5300	4.190000	4.2900	0.000%	63,955	+79.953%
2026-03-31	4.3100	4.5300	4.180000	4.2900	+1.179%	83,465	+79.953%
2026-03-30	3.9300	4.5050	3.800000	4.2400	+7.342%	82,553	+82.075%
2026-03-27	4.1000	4.1000	3.800000	3.9500	-4.126%	51,560	+95.443%
2026-03-26	4.0400	4.3400	3.980000	4.1200	+0.488%	42,173	+87.379%
2026-03-25	4.0000	4.2850	3.910000	4.1000	+5.943%	172,473	+88.293%
2026-03-24	3.8900	3.8900	3.630000	3.8700	+0.259%	74,816	+99.483%
2026-03-23	3.8000	3.9650	3.600100	3.8600	+4.043%	67,183	+100.000%
2026-03-20	3.7100	3.9400	3.565000	3.7100	-0.269%	213,346	+108.086%
2026-03-19	3.5700	3.8350	3.520100	3.7200	+0.813%	47,179	+107.527%
2026-03-18	3.5800	3.7000	3.430000	3.6900	+0.272%	114,646	+109.214%
2026-03-17	3.7100	3.9800	3.560900	3.6800	-0.809%	65,553	+109.783%
2026-03-16	3.7500	3.9600	3.445000	3.7100	0.000%	116,810	+108.086%
2026-03-13	4.0200	4.1100	3.700000	3.7100	-5.598%	86,966	+108.086%
2026-03-12	4.1500	4.2506	3.770000	3.9300	-6.429%	92,082	+96.438%
2026-03-11	4.1500	4.5200	4.040000	4.2000	+1.449%	120,531	+83.810%
2026-03-10	4.2900	4.4320	4.070000	4.1400	-5.263%	65,387	+86.473%
2026-03-09	4.4800	4.5050	4.120000	4.3700	-4.585%	108,787	+76.659%
2026-03-06	4.4700	4.8400	4.320000	4.5800	+0.659%	140,209	+68.559%
2026-03-05	4.0400	4.6583	3.970000	4.5500	+9.639%	133,708	+69.670%
2026-03-04	4.1500	4.4099	4.031700	4.1500	+1.220%	74,003	+86.024%
2026-03-03	3.9800	4.2800	3.720000	4.1000	+0.244%	216,739	+88.293%
2026-03-02	4.0900	4.2699	3.929800	4.0900	-2.387%	137,281	+88.753%
2026-02-27	4.3100	4.3700	4.040000	4.1900	-5.843%	162,820	+84.248%
2026-02-26	4.0000	4.6500	3.970000	4.4500	+11.250%	211,469	+73.483%
2026-02-25	4.0300	4.1999	3.830000	4.0000	-1.235%	175,367	+93.000%
2026-02-24	4.3500	4.4899	3.770000	4.0500	-6.682%	248,606	+90.617%
2026-02-23	5.1000	5.1000	4.300000	4.3400	-15.728%	248,951	+77.880%
2026-02-20	5.5100	5.6800	5.135000	5.1500	-5.157%	165,320	+49.903%
2026-02-19	5.9000	5.9000	5.165000	5.4300	-6.701%	175,028	+42.173%
2026-02-18	5.3900	5.9699	5.360000	5.8200	+7.778%	261,859	+32.646%
2026-02-17	5.6100	5.7800	5.380000	5.4000	-5.263%	149,753	+42.963%
2026-02-13	5.7800	6.1599	5.700000	5.7000	-0.350%	164,186	+35.439%
2026-02-12	6.4400	6.4900	5.630100	5.7200	-11.318%	242,079	+34.965%
2026-02-11	7.5500	7.5500	6.330000	6.4500	-13.770%	284,222	+19.690%
2026-02-10	7.8500	7.9600	7.310000	7.4800	-4.835%	107,623	+3.209%
2026-02-09	7.8500	8.0000	7.365700	7.8600	+0.640%	142,053	-1.781%
2026-02-06	7.8300	8.1900	7.800000	7.8100	+1.693%	97,800	-1.152%
2026-02-05	8.5900	8.6150	7.640000	7.6800	-11.316%	184,414	+0.521%
2026-02-04	8.7000	8.8500	8.160000	8.6600	+0.116%	214,787	-10.855%
2026-02-03	9.6100	9.6100	8.370000	8.6500	-10.733%	294,494	-10.751%
2026-02-02	9.0000	9.9500	8.975000	9.6900	+7.072%	154,731	-20.330%
2026-01-30	9.6300	9.9000	8.710000	9.0500	-6.508%	227,637	-14.696%
2026-01-29	9.0000	9.8200	8.975000	9.6800	+7.556%	345,635	-20.248%
2026-01-28	9.0000	9.2200	8.780000	9.0000	+0.446%	190,562	-14.222%
2026-01-27	8.8600	8.9600	8.382000	8.9600	+0.901%	208,606	-13.839%
2026-01-26	9.5000	9.5000	8.570000	8.8800	-6.428%	243,528	-13.063%
2026-01-23	9.7500	9.8200	9.410000	9.4900	-2.366%	149,452	-18.651%
2026-01-22	8.9200	9.7300	8.862200	9.7200	+10.329%	185,037	-20.576%
2026-01-21	8.6700	9.1100	8.310000	8.8100	+3.647%	234,175	-12.372%
2026-01-20	8.8100	9.0900	8.500000	8.5000	-7.609%	254,727	-9.176%
2026-01-16	9.8700	10.1750	9.040000	9.2000	-6.788%	265,277	-16.087%
2026-01-15	8.9000	10.6000	8.840000	9.8700	+12.287%	335,081	-21.783%
2026-01-14	8.4000	8.9324	8.191000	8.7900	+4.768%	233,185	-12.173%
2026-01-13	9.1000	9.1600	8.300000	8.3900	-9.493%	283,012	-7.986%
2026-01-12	9.6300	10.0000	9.090000	9.2700	-4.433%	241,276	-16.721%
2026-01-09	9.0000	9.7450	8.865000	9.7000	+8.989%	274,358	-20.412%
2026-01-08	8.1100	8.9400	8.030000	8.9000	+9.741%	158,663	-13.258%
2026-01-07	8.5700	8.7500	7.945000	8.1100	-4.250%	123,396	-4.809%
2026-01-06	8.0600	8.7200	7.850000	8.4700	+7.487%	231,333	-8.855%
2026-01-05	8.3800	8.3800	7.720000	7.8800	-7.294%	253,214	-2.030%
2026-01-02	9.5000	9.7300	8.290100	8.5000	-8.602%	438,734	-9.176%
2025-12-31	8.2300	9.4699	8.090100	9.3000	+13.001%	379,728	-16.989%
2025-12-30	8.0100	8.6300	7.710000	8.2300	+5.109%	302,907	-6.197%
2025-12-29	7.1000	8.7500	7.050000	7.8300	+9.205%	656,337	-1.405%
2025-12-26	7.2900	7.3500	7.040000	7.1700	-1.240%	234,363	+7.671%
2025-12-24	6.9900	7.3500	6.990000	7.2600	+3.419%	62,807	+6.336%
2025-12-23	7.5700	7.6100	6.950000	7.0200	-7.874%	196,222	+9.972%
2025-12-22	7.8900	7.8900	7.500400	7.6200	-1.550%	149,032	+1.312%
2025-12-19	8.6900	8.8215	7.320000	7.7400	-10.932%	399,899	-0.258%
2025-12-18	7.3300	8.8499	7.274900	8.6900	+22.222%	556,303	-11.162%
2025-12-17	6.6900	7.4200	6.670100	7.1100	+7.564%	517,412	+8.579%
2025-12-16	6.1700	8.0800	6.150000	6.6100	+16.578%	1,539,680	+16.793%
2025-12-15	6.0600	6.1200	5.625000	5.6700	-7.201%	115,931	+36.155%
2025-12-12	6.3100	6.5400	5.930000	6.1100	+0.992%	249,695	+26.350%
2025-12-11	5.3300	6.2900	4.650000	6.0500	-21.530%	731,529	+27.603%
2025-12-10	7.6900	8.2099	7.550000	7.7100	+2.255%	287,004	+0.130%
2025-12-09	7.4300	8.0999	7.410000	7.5400	+2.585%	115,297	+2.387%
2025-12-08	7.3100	7.6400	7.250000	7.3500	+1.379%	119,612	+5.034%
2025-12-05	7.6500	7.8000	7.200000	7.2500	-4.605%	205,344	+6.483%
2025-12-04	7.7500	7.9899	7.575000	7.6000	-2.813%	99,863	+1.579%
2025-12-03	8.0000	8.2000	7.620000	7.8200	-2.372%	124,723	-1.279%
2025-12-02	8.2500	8.5700	8.000000	8.0100	-1.718%	179,313	-3.620%
2025-12-01	9.8400	10.1500	8.060000	8.1500	-18.418%	237,678	-5.276%
2025-11-28	10.5900	10.5900	9.690000	9.9900	-4.493%	118,476	-22.723%
2025-11-26	12.7000	12.7000	10.380000	10.4600	-18.726%	192,432	-26.195%
2025-11-25	11.8600	13.0400	11.850000	12.8700	+11.816%	132,478	-40.016%
2025-11-24	10.9900	12.0200	10.910000	11.5100	+6.377%	112,099	-32.928%
2025-11-21	9.1800	11.5400	9.180000	10.8200	+17.865%	243,191	-28.651%
2025-11-20	10.1000	10.4000	9.145000	9.1800	-8.475%	125,204	-15.904%
2025-11-19	10.4600	11.0938	9.920000	10.0300	-4.476%	157,487	-23.031%
2025-11-18	10.0100	10.7999	9.980000	10.5000	+4.374%	61,387	-26.476%
2025-11-17	10.5000	10.9300	10.000000	10.0600	-4.825%	77,960	-23.260%
2025-11-14	10.0600	11.2700	10.000000	10.5700	+3.223%	82,618	-26.963%
2025-11-13	10.0100	10.7599	9.925000	10.2400	+1.186%	130,078	-24.609%
2025-11-12	11.3900	11.5150	9.880100	10.1200	-11.150%	102,925	-23.715%
2025-11-11	11.5600	11.8555	11.200000	11.3900	-0.611%	145,958	-32.221%
2025-11-10	11.1800	12.0000	11.180000	11.4600	+3.617%	198,391	-32.635%
2025-11-07	11.3800	11.5699	10.723500	11.0600	-3.067%	107,000	-30.199%
2025-11-06	12.5800	12.8900	11.360000	11.4100	-9.300%	102,344	-32.340%
2025-11-05	12.3600	12.8500	12.330000	12.5800	+1.698%	105,356	-38.633%
2025-11-04	12.6800	12.8900	12.290000	12.3700	-4.552%	93,653	-37.591%
2025-11-03	13.0800	13.4910	12.620000	12.9600	-1.295%	70,862	-40.432%
2025-10-31	12.5500	13.5500	12.520000	13.1300	+4.872%	75,236	-41.203%
2025-10-30	12.4900	12.8100	12.000000	12.5200	0.000%	112,869	-38.339%
2025-10-29	13.3500	13.5700	12.270000	12.5200	-7.191%	178,869	-38.339%
2025-10-28	14.3000	14.4900	13.250000	13.4900	-6.901%	143,115	-42.772%
2025-10-27	16.9100	16.9100	14.200000	14.4900	-14.159%	169,095	-46.722%
2025-10-24	17.4000	17.7500	16.825000	16.8800	-1.287%	39,981	-54.265%
2025-10-23	17.2300	17.4500	16.510000	17.1000	-0.117%	102,953	-54.854%
2025-10-22	17.8200	18.3200	16.704300	17.1200	-4.411%	61,595	-54.907%
2025-10-21	17.5200	18.4500	17.010000	17.9100	+1.935%	76,686	-56.896%
2025-10-20	16.4900	17.5900	16.010000	17.5700	+8.190%	115,650	-56.061%
2025-10-17	14.6500	16.9900	14.510000	16.2400	+9.213%	163,861	-52.463%
2025-10-16	14.1000	15.6900	14.000000	14.8700	+6.978%	91,349	-48.083%
2025-10-15	13.7000	14.0994	13.635000	13.9000	+2.206%	32,299	-44.460%
2025-10-14	13.8300	14.2300	13.600000	13.6000	-3.134%	43,821	-43.235%
2025-10-13	14.1400	14.5475	13.910000	14.0400	+0.286%	60,520	-45.014%
2025-10-10	15.3300	15.4800	13.970000	14.0000	-8.497%	62,004	-44.857%
2025-10-09	15.5300	15.5300	14.880000	15.3000	+0.592%	30,348	-49.542%
2025-10-08	14.6700	15.6400	14.230000	15.2100	+3.119%	47,578	-49.244%
2025-10-07	15.7000	15.9378	14.383500	14.7500	-3.658%	75,096	-47.661%
2025-10-06	13.9000	15.8000	13.703300	15.3100	+10.382%	102,218	-49.575%
2025-10-03	13.4700	14.9599	13.470000	13.8700	+3.895%	142,088	-44.340%
2025-10-02	12.8000	13.4900	12.760000	13.3500	+3.248%	34,947	-42.172%
2025-10-01	13.2700	13.6200	12.750000	12.9300	-0.691%	62,047	-40.294%
2025-09-30	12.9100	13.1975	12.750000	13.0200	+0.463%	44,534	-40.707%
2025-09-29	13.2600	13.4800	12.910000	12.9600	-1.818%	51,318	-40.432%
2025-09-26	12.9000	13.4750	12.877100	13.2000	+2.405%	23,700	-41.515%
2025-09-25	13.2700	13.3318	12.800000	12.8900	-2.422%	18,155	-40.109%
2025-09-24	13.4200	13.8405	13.140000	13.2100	-1.491%	20,708	-41.559%
2025-09-23	14.1100	14.2500	13.260000	13.4100	-4.555%	73,437	-42.431%
2025-09-22	14.2000	14.5300	13.820000	14.0500	-1.748%	41,344	-45.053%
2025-09-19	14.5800	14.9599	14.040000	14.3000	-2.853%	62,169	-46.014%
2025-09-18	13.4100	15.0095	13.410000	14.7200	+11.346%	63,304	-47.554%
2025-09-17	14.1900	14.4902	13.140000	13.2200	-6.440%	57,223	-41.604%
2025-09-16	13.0100	15.4646	13.010000	14.1300	+9.028%	110,262	-45.364%
2025-09-15	12.8000	13.2100	12.720000	12.9600	+2.857%	68,100	-40.432%
2025-09-12	13.3700	13.4100	12.215000	12.6000	-5.263%	81,494	-38.730%
2025-09-11	13.5600	13.8750	13.200000	13.3000	-2.493%	28,990	-41.955%
2025-09-10	12.5000	13.9500	12.430000	13.6400	-9.067%	68,969	-43.402%
2025-09-09	15.0500	15.4600	14.900000	15.0000	-0.200%	78,280	-48.533%
2025-09-08	15.5200	15.5200	14.985000	15.0300	-2.276%	36,133	-48.636%
2025-09-05	15.3600	15.6000	15.255500	15.3800	+0.919%	12,697	-49.805%
2025-09-04	15.4000	15.4000	14.910000	15.2400	-1.931%	12,532	-49.344%
2025-09-03	15.3865	15.5400	15.010000	15.5400	+0.323%	16,061	-50.322%
2025-09-02	15.0000	15.7400	15.000000	15.4900	+0.781%	14,254	-50.161%
2025-08-29	15.4600	15.6375	15.180000	15.3700	-0.518%	10,257	-49.772%
2025-08-28	16.0600	16.1550	15.340000	15.4500	-3.618%	21,071	-50.032%
2025-08-27	15.9800	16.2300	15.880000	16.0300	-0.866%	14,135	-51.840%
2025-08-26	16.0900	16.2500	15.783700	16.1700	+1.379%	15,397	-52.257%
2025-08-25	15.2500	15.9700	15.250000	15.9500	+4.453%	19,940	-51.599%
2025-08-22	14.8100	15.8400	14.735000	15.2700	+4.517%	38,196	-49.443%
2025-08-21	14.6900	14.9300	14.304400	14.6100	-1.682%	14,530	-47.159%
2025-08-20	14.6300	14.9600	14.300000	14.8600	+1.642%	15,822	-48.048%
2025-08-19	14.9200	15.2050	14.350000	14.6200	-2.338%	18,781	-47.196%
2025-08-18	14.2500	14.9800	14.250000	14.9700	+4.685%	15,268	-48.430%
2025-08-15	14.5500	14.6000	14.250000	14.3000	-0.487%	20,459	-46.014%
2025-08-14	14.5300	14.5300	14.056000	14.3700	-2.378%	19,433	-46.277%
2025-08-13	14.4000	14.8000	14.260000	14.7200	+3.955%	22,763	-47.554%
2025-08-12	13.7500	14.2400	13.750000	14.1600	+2.312%	31,906	-45.480%
2025-08-11	14.4100	14.4400	13.760000	13.8400	-3.688%	56,074	-44.220%
2025-08-08	14.5500	14.5822	14.250000	14.3700	-0.554%	27,250	-46.277%
2025-08-07	15.4400	15.6400	14.440000	14.4500	-4.557%	29,387	-46.574%
2025-08-06	14.6900	15.4000	14.550000	15.1400	+3.204%	25,580	-49.009%
2025-08-05	14.2800	14.7400	14.250000	14.6700	+2.088%	30,689	-47.376%
2025-08-04	14.9800	15.3050	14.290000	14.3700	-3.622%	29,663	-46.277%
2025-08-01	14.2500	15.0100	14.250000	14.9100	+4.558%	56,579	-48.223%
2025-07-31	14.3700	14.6000	14.000000	14.2600	-2.060%	42,558	-45.863%
2025-07-30	14.4300	14.9300	14.250000	14.5600	+1.534%	35,886	-46.978%
2025-07-29	14.8500	14.9500	14.280000	14.3400	-4.080%	36,639	-46.165%
2025-07-28	14.7700	15.0000	14.302500	14.9500	+1.770%	37,675	-48.361%
2025-07-25	14.9900	15.0885	14.500000	14.6900	-0.204%	30,477	-47.447%
2025-07-24	14.5000	15.2050	14.500000	14.7200	+1.728%	58,021	-47.554%
2025-07-23	14.6400	15.0699	14.386000	14.4700	-1.632%	28,471	-46.648%
2025-07-22	14.8800	15.1000	14.543700	14.7100	-1.474%	41,318	-47.519%
2025-07-21	15.8900	16.1620	14.860000	14.9300	-6.042%	39,253	-48.292%
2025-07-18	15.7000	16.4500	15.535000	15.8900	+2.981%	45,044	-51.416%
2025-07-17	14.5200	15.6449	14.488700	15.4300	+6.487%	41,016	-49.968%
2025-07-16	13.4600	14.7550	13.460000	14.4900	+7.813%	47,491	-46.722%
2025-07-15	15.0200	15.0350	13.402900	13.4400	-10.460%	42,003	-42.560%
2025-07-14	15.5900	15.9699	14.890000	15.0100	-4.638%	28,808	-48.568%
2025-07-11	15.7800	16.1000	15.530000	15.7400	-1.870%	42,728	-50.953%
2025-07-10	15.5500	16.1100	15.250000	16.0400	+4.563%	45,684	-51.870%
2025-07-09	15.7500	16.1000	15.205000	15.3400	-2.850%	39,319	-49.674%
2025-07-08	16.2200	16.3400	15.510000	15.7900	-1.127%	41,311	-51.108%
2025-07-07	16.1600	16.9134	15.830100	15.9700	-2.622%	30,576	-51.659%
2025-07-03	16.5800	16.8450	16.165000	16.4000	+0.552%	32,357	-52.927%
2025-07-02	16.4200	16.9273	16.027600	16.3100	-0.609%	41,775	-52.667%
2025-07-01	15.7200	17.6900	15.720000	16.4100	+2.755%	59,708	-52.956%
2025-06-30	15.7100	16.3600	15.190000	15.9700	+0.440%	61,085	-51.659%
2025-06-27	16.6800	17.5000	15.500000	15.9000	-5.131%	595,807	-51.447%
2025-06-26	16.2000	17.4471	15.640000	16.7600	+5.144%	61,588	-53.938%
2025-06-25	15.2700	16.1543	15.070000	15.9400	+5.145%	61,765	-51.568%
2025-06-24	13.9400	15.4500	13.940000	15.1600	+9.776%	57,994	-49.077%
2025-06-23	13.6700	14.1000	13.000000	13.8100	-1.074%	62,226	-44.098%
2025-06-20	14.6500	15.3821	13.729300	13.9600	-3.724%	56,786	-44.699%
2025-06-18	15.4200	15.9331	14.280400	14.5000	-5.905%	37,825	-46.759%
2025-06-17	17.8900	17.9950	15.320000	15.4100	-14.198%	48,189	-49.903%
2025-06-16	16.0800	18.5100	16.080000	17.9600	+14.687%	140,309	-57.016%
2025-06-13	16.0100	17.1293	15.510000	15.6600	-4.103%	39,928	-50.702%
2025-06-12	17.7800	17.7800	16.010000	16.3300	-8.464%	24,391	-52.725%
2025-06-11	17.5000	18.0000	16.410000	17.8400	+1.421%	38,675	-56.726%
2025-06-10	20.6600	21.2489	16.010000	17.5900	-3.458%	178,996	-56.111%
2025-06-09	18.3900	19.3317	18.095000	18.2200	+1.788%	109,100	-57.629%
2025-06-06	18.7500	18.7500	17.850000	17.9000	-3.712%	25,191	-56.872%
2025-06-05	18.8900	20.0530	18.385000	18.5900	-1.536%	12,455	-58.472%
2025-06-04	19.2000	20.0600	18.350000	18.8800	-4.114%	24,274	-59.110%
2025-06-03	19.5900	20.2900	19.370000	19.6900	+0.562%	16,879	-60.792%
2025-06-02	20.2400	20.2400	19.080000	19.5800	-2.100%	14,699	-60.572%
2025-05-30	20.4100	20.8599	20.000000	20.0000	-1.865%	9,669	-61.400%
2025-05-29	20.6100	20.7599	20.210000	20.3800	+0.345%	9,777	-62.120%
2025-05-28	20.4200	20.7400	20.110000	20.3100	+0.694%	17,701	-61.989%
2025-05-27	20.3800	21.1700	19.960000	20.1700	+1.972%	16,992	-61.725%
2025-05-23	19.6000	20.0500	19.180000	19.7800	-0.603%	21,865	-60.971%
2025-05-22	20.2800	21.1311	19.050000	19.9000	-2.642%	30,386	-61.206%
2025-05-21	22.4400	22.6200	20.370000	20.4400	-9.637%	20,879	-62.231%
2025-05-20	22.2400	22.7450	22.240000	22.6200	+0.892%	8,171	-65.871%
2025-05-19	22.1800	23.0000	21.898000	22.4200	-2.564%	17,285	-65.566%
2025-05-16	23.0400	24.0100	22.820000	23.0100	-0.733%	27,426	-66.449%
2025-05-15	21.5300	23.6250	21.530000	23.1800	+8.673%	10,683	-66.695%
2025-05-14	20.1500	21.3850	20.150000	21.3300	+5.542%	10,791	-63.807%
2025-05-13	20.6600	21.3011	19.940000	20.2100	-2.178%	46,591	-61.801%
2025-05-12	21.1700	21.3000	19.880000	20.6600	+1.874%	45,642	-62.633%
2025-05-09	20.4400	20.4400	19.800000	20.2800	+1.400%	13,061	-61.933%
2025-05-08	19.0500	20.2500	18.990000	20.0000	+7.759%	35,051	-61.400%
2025-05-07	20.0200	20.3100	18.540000	18.5600	-7.200%	22,789	-58.405%
2025-05-06	18.9800	20.1800	18.830000	20.0000	+4.493%	39,096	-61.400%
2025-05-05	19.2700	19.7100	19.140000	19.1400	-1.391%	13,698	-59.666%
2025-05-02	19.2600	19.5000	18.800000	19.4100	+1.199%	20,686	-60.227%
2025-05-01	19.1100	19.2150	18.720000	19.1800	+0.261%	23,099	-59.750%
2025-04-30	18.7000	19.1700	17.900100	19.1300	-0.778%	21,025	-59.645%
2025-04-29	19.9400	19.9400	18.790000	19.2800	-4.837%	28,845	-59.959%
2025-04-28	20.7800	20.7900	19.815000	20.2600	-2.830%	17,522	-61.895%
2025-04-25	21.2800	21.2800	20.730000	20.8500	-2.978%	9,549	-62.974%
2025-04-24	21.3600	21.8500	20.440418	21.4900	+1.993%	22,184	-64.076%
2025-04-23	21.5300	22.2000	20.460000	21.0700	+2.182%	30,461	-63.360%
2025-04-22	21.2000	21.4600	20.445000	20.6200	-1.622%	22,180	-62.561%
2025-04-21	21.6800	21.9600	20.210000	20.9600	-5.029%	32,408	-63.168%
2025-04-17	21.8300	22.2300	20.980000	22.0700	+2.890%	26,136	-65.020%
2025-04-16	21.2700	22.3100	20.680000	21.4500	+0.752%	41,829	-64.009%
2025-04-15	19.0000	21.7800	18.290000	21.2900	+22.006%	65,015	-63.739%
2025-04-14	17.7100	18.1500	17.230000	17.4500	+2.106%	29,803	-55.759%
2025-04-11	18.4000	18.8750	16.710000	17.0900	-6.917%	29,638	-54.827%
2025-04-10	18.8900	19.1400	18.080000	18.3600	-4.574%	25,147	-57.952%
2025-04-09	16.3000	19.3050	16.210000	19.2400	+16.748%	38,139	-59.875%
2025-04-08	15.6700	16.7850	15.670000	16.4800	+10.530%	39,006	-53.155%
2025-04-07	15.4900	16.3300	14.320000	14.9100	-8.303%	43,544	-48.223%
2025-04-04	17.4300	17.5100	15.516000	16.2600	-11.148%	44,185	-52.522%
2025-04-03	18.8000	19.5900	17.950000	18.3000	-8.865%	37,986	-57.814%
2025-04-02	18.8700	20.6250	18.870000	20.0800	+4.475%	17,563	-61.554%
2025-04-01	19.0800	20.0800	18.715000	19.2200	-0.104%	35,852	-59.834%
2025-03-31	19.4800	19.9500	18.880000	19.2400	-2.136%	49,790	-59.875%
2025-03-28	20.5600	20.6650	19.540000	19.6600	-6.113%	18,616	-60.732%
2025-03-27	20.5500	21.1000	20.480000	20.9400	+2.146%	21,431	-63.133%
2025-03-26	21.5000	21.5200	20.360000	20.5000	-3.665%	19,531	-62.341%
2025-03-25	21.9600	22.2600	21.030000	21.2800	-2.653%	57,888	-63.722%
2025-03-24	20.7600	22.4500	20.671200	21.8600	+7.052%	70,399	-64.684%
2025-03-21	20.4100	20.6400	19.890000	20.4200	-1.874%	31,927	-62.194%
2025-03-20	19.4000	20.9900	19.300000	20.8100	+5.957%	27,133	-62.902%
2025-03-19	18.1100	19.6700	17.600000	19.6400	+8.209%	86,991	-60.692%
2025-03-18	18.9700	19.0500	17.990000	18.1500	-4.524%	51,785	-57.466%
2025-03-17	19.5300	20.0200	18.710000	19.0100	-2.663%	44,324	-59.390%
2025-03-14	18.4100	19.9500	18.410000	19.5300	+7.072%	14,522	-60.471%
2025-03-13	18.4100	18.6400	17.710000	18.2400	-3.082%	25,173	-57.675%
2025-03-12	18.4400	19.2600	18.170000	18.8200	+3.577%	21,045	-58.980%
2025-03-11	19.1400	19.4700	17.470000	18.1700	-5.216%	45,641	-57.512%
2025-03-10	20.5900	20.5900	18.510000	19.1700	-9.061%	56,162	-59.729%
2025-03-07	21.7100	21.7100	20.195000	21.0800	-3.214%	67,837	-63.378%
2025-03-06	22.4100	23.0000	21.090000	21.7800	-5.015%	39,795	-64.555%
2025-03-05	23.1100	23.5900	21.400000	22.9300	-1.799%	19,715	-66.332%
2025-03-04	23.8600	24.1800	22.530000	23.3500	-4.185%	33,649	-66.938%
2025-03-03	25.7200	26.2804	24.060000	24.3700	-5.835%	51,294	-68.322%
2025-02-28	25.0400	25.9900	24.660000	25.8800	+1.930%	19,440	-70.170%
2025-02-27	25.9500	26.3500	25.010000	25.3900	-2.758%	22,737	-69.594%
2025-02-26	26.1100	26.9700	25.470100	26.1100	+0.617%	25,974	-70.433%
2025-02-25	27.0000	27.0000	25.660000	25.9500	-3.460%	53,415	-70.250%
2025-02-24	27.3000	27.9900	26.000000	26.8800	-2.361%	32,392	-71.280%
2025-02-21	27.8000	27.9800	27.050000	27.5300	-0.721%	27,332	-71.958%
2025-02-20	28.5200	28.6205	27.400000	27.7300	-2.940%	27,338	-72.160%
2025-02-19	29.1200	29.1200	27.980000	28.5700	-1.889%	36,414	-72.979%
2025-02-18	29.9100	30.0000	28.404900	29.1200	-1.721%	31,043	-73.489%
2025-02-14	30.5300	31.0045	29.350000	29.6300	-2.916%	26,962	-73.945%
2025-02-13	30.4400	30.9600	29.990000	30.5200	+1.429%	19,131	-74.705%
2025-02-12	30.4100	31.1000	29.900000	30.0900	-2.115%	27,884	-74.344%
2025-02-11	31.0700	31.2500	29.630000	30.7400	-1.253%	53,877	-74.886%
2025-02-10	30.1100	31.6950	29.730000	31.1300	+5.884%	47,908	-75.201%
2025-02-07	30.2400	34.3600	25.750000	29.4000	-1.804%	309,655	-73.741%
2025-02-06	30.4800	30.4900	29.040000	29.9400	-1.836%	31,065	-74.215%
2025-02-05	29.9700	30.6200	29.580000	30.5000	+2.212%	43,284	-74.689%
2025-02-04	29.0500	30.2100	28.780000	29.8400	+4.226%	39,528	-74.129%
2025-02-03	29.1100	29.2999	27.380000	28.6300	-4.567%	63,417	-73.035%
2025-01-31	29.5900	30.2000	28.450000	30.0000	+0.536%	42,039	-74.267%
2025-01-30	30.0100	30.5800	29.080000	29.8400	-0.500%	42,812	-74.129%
2025-01-29	30.8200	30.8200	28.900000	29.9900	-2.630%	43,276	-74.258%
2025-01-28	30.9200	31.3917	30.200000	30.8000	-0.933%	44,069	-74.935%
2025-01-27	30.4700	32.5392	30.080000	31.0900	+2.607%	37,280	-75.169%
2025-01-24	31.2400	31.9400	28.300000	30.3000	-2.353%	83,362	-74.521%
2025-01-23	29.0700	31.6200	28.780000	31.0300	+5.044%	30,035	-75.121%
2025-01-22	32.6700	32.9899	28.273600	29.5400	-7.918%	87,478	-73.866%
2025-01-21	32.2800	34.4250	31.550000	32.0800	+1.971%	117,980	-75.935%
2025-01-17	31.3800	31.8778	30.100000	31.4600	+2.176%	51,714	-75.461%
2025-01-16	31.1500	31.5900	29.260000	30.7900	-0.837%	81,991	-74.927%
2025-01-15	31.2100	31.7199	28.990000	31.0500	+1.803%	77,705	-75.137%
2025-01-14	29.9000	32.0000	29.865000	30.5000	+2.590%	114,415	-74.689%
2025-01-13	28.5000	30.3500	27.001800	29.7300	+3.265%	93,467	-74.033%
2025-01-10	28.6300	29.4500	27.120000	28.7900	-1.404%	84,201	-73.185%
2025-01-08	27.1800	30.0000	26.606400	29.2000	+4.998%	78,195	-73.562%
2025-01-07	27.2800	28.2900	26.579200	27.8100	+2.962%	66,575	-72.240%
2025-01-06	26.7100	27.4800	26.280000	27.0100	+2.002%	69,497	-71.418%
2025-01-03	24.3800	26.7800	23.410100	26.4800	+10.287%	95,200	-70.846%
2025-01-02	23.8100	24.4213	23.400000	24.0100	+0.209%	63,695	-67.847%
2024-12-31	22.5500	24.9100	22.500000	23.9600	+7.396%	37,803	-67.780%
2024-12-30	22.1000	24.0000	22.020000	22.3100	+3.191%	67,837	-65.397%
2024-12-27	19.1000	22.0800	18.707700	21.6200	+11.616%	71,646	-64.292%
2024-12-26	19.0500	19.5000	18.901200	19.3700	+0.363%	23,862	-60.145%
2024-12-24	19.0600	19.4200	19.000000	19.3000	+0.052%	14,482	-60.000%
2024-12-23	19.2200	19.5000	18.870000	19.2900	-0.052%	30,550	-59.979%
2024-12-20	18.4900	19.4400	17.956600	19.3000	+4.607%	25,129	-60.000%
2024-12-19	18.9000	18.9000	17.676900	18.4500	-0.270%	64,399	-58.157%
2024-12-18	18.5600	19.4077	17.730000	18.5000	-0.484%	53,462	-58.270%
2024-12-17	18.9400	19.0000	17.820000	18.5900	-3.177%	40,556	-58.472%
2024-12-16	18.0700	19.3800	17.710000	19.2000	+7.263%	49,850	-59.792%
2024-12-13	18.3400	18.3400	16.610000	17.9000	-2.505%	46,766	-56.872%
2024-12-12	19.4400	19.4400	18.000000	18.3600	-0.434%	79,644	-57.952%
2024-12-11	16.2000	19.9500	16.000000	18.4400	+25.272%	348,702	-58.134%
2024-12-10	14.5400	14.7599	13.300000	14.7200	+1.447%	38,534	-47.554%
2024-12-09	14.7100	15.2901	14.300000	14.5100	-1.494%	16,159	-46.795%
2024-12-06	15.0000	15.0300	14.500000	14.7300	-0.808%	23,140	-47.590%
2024-12-05	14.9600	15.2945	14.500000	14.8500	-1.851%	14,366	-48.013%
2024-12-04	14.8200	15.1300	14.750000	15.1300	+1.408%	7,697	-48.976%
2024-12-03	15.6200	15.6200	14.500000	14.9200	-3.243%	23,136	-48.257%
2024-12-02	15.1100	15.5700	14.750000	15.4200	+0.718%	16,816	-49.935%
2024-11-29	15.0100	15.6200	14.780000	15.3100	+1.593%	10,527	-49.575%
2024-11-27	15.2300	15.3300	14.780000	15.0700	-1.503%	9,001	-48.772%
2024-11-26	15.2700	15.3900	14.910000	15.3000	0.000%	14,470	-49.542%
2024-11-25	15.0000	15.6150	14.630000	15.3000	+2.478%	17,405	-49.542%
2024-11-22	15.0538	15.0538	14.540000	14.9300	+3.609%	7,931	-48.292%
2024-11-21	14.4900	14.9749	13.959900	14.4100	-0.962%	21,198	-46.426%
2024-11-20	14.8100	15.0209	14.278400	14.5500	-0.547%	30,923	-46.942%
2024-11-19	14.2600	14.9050	14.260000	14.6300	-0.814%	51,557	-47.232%
2024-11-18	14.4800	15.1050	14.200000	14.7500	+0.614%	34,846	-47.661%
2024-11-15	14.5000	14.6600	13.910000	14.6600	+1.103%	26,727	-47.340%
2024-11-14	15.0900	15.4500	14.390000	14.5000	-4.480%	21,184	-46.759%
2024-11-13	15.3800	15.6099	15.010000	15.1800	-1.107%	13,167	-49.144%
2024-11-12	14.9900	15.4600	14.990000	15.3500	-1.095%	20,568	-49.707%
2024-11-11	15.2300	15.8200	15.212300	15.5200	+0.518%	21,867	-50.258%
2024-11-08	16.0700	16.3199	15.440000	15.4400	-3.861%	30,316	-50.000%
2024-11-07	16.0000	16.4000	15.630000	16.0600	+0.943%	48,737	-51.930%
2024-11-06	16.4000	16.4000	15.799500	15.9100	+0.952%	25,777	-51.477%

.dark-mode .Vhq09H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vhq09H{ color: #333333; background-color: white; border: 2px solid #333333; }SKILSkillsoft Corp.stock NYSE

SKIL
Skillsoft Corp.
stock NYSE