Skillz Inc. (SKLZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:00PM EDT. Market open.
Time period:
18 Sept 2023 - 18 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Sept 2024 | 5.96 | 5.97 | 5.81 | 5.81 | 5.81 | 18,624 |
| 17 Sept 2024 | 5.84 | 6.00 | 5.84 | 5.96 | 5.96 | 60,700 |
| 16 Sept 2024 | 5.93 | 5.98 | 5.74 | 5.79 | 5.79 | 73,600 |
| 13 Sept 2024 | 5.89 | 6.08 | 5.88 | 5.92 | 5.92 | 72,800 |
| 12 Sept 2024 | 5.76 | 5.99 | 5.71 | 5.87 | 5.87 | 56,000 |
| 11 Sept 2024 | 5.61 | 5.75 | 5.55 | 5.68 | 5.68 | 37,100 |
| 10 Sept 2024 | 5.67 | 5.68 | 5.53 | 5.66 | 5.66 | 54,400 |
| 09 Sept 2024 | 5.57 | 5.83 | 5.57 | 5.77 | 5.77 | 46,100 |
| 06 Sept 2024 | 5.67 | 5.70 | 5.50 | 5.56 | 5.56 | 49,600 |
| 05 Sept 2024 | 5.80 | 5.85 | 5.62 | 5.64 | 5.64 | 59,300 |
| 04 Sept 2024 | 5.55 | 5.94 | 5.52 | 5.83 | 5.83 | 65,300 |
| 03 Sept 2024 | 5.80 | 5.94 | 5.55 | 5.55 | 5.55 | 84,400 |
| 30 Aug 2024 | 5.97 | 6.00 | 5.78 | 5.90 | 5.90 | 61,500 |
| 29 Aug 2024 | 5.91 | 6.02 | 5.86 | 5.92 | 5.92 | 59,900 |
| 28 Aug 2024 | 6.02 | 6.07 | 5.71 | 5.82 | 5.82 | 90,500 |
| 27 Aug 2024 | 6.16 | 6.20 | 5.92 | 6.03 | 6.03 | 72,200 |
| 26 Aug 2024 | 6.26 | 6.32 | 6.20 | 6.20 | 6.20 | 47,600 |
| 23 Aug 2024 | 6.19 | 6.36 | 6.19 | 6.21 | 6.21 | 60,100 |
| 22 Aug 2024 | 6.19 | 6.28 | 6.11 | 6.17 | 6.17 | 39,600 |
| 21 Aug 2024 | 6.27 | 6.27 | 6.07 | 6.22 | 6.22 | 40,900 |
| 20 Aug 2024 | 6.05 | 6.28 | 6.02 | 6.21 | 6.21 | 74,700 |
| 19 Aug 2024 | 6.29 | 6.37 | 6.01 | 6.09 | 6.09 | 94,100 |
| 16 Aug 2024 | 5.92 | 6.27 | 5.92 | 6.27 | 6.27 | 89,900 |
| 15 Aug 2024 | 6.18 | 6.20 | 5.92 | 5.95 | 5.95 | 86,800 |
| 14 Aug 2024 | 6.15 | 6.15 | 5.94 | 6.08 | 6.08 | 36,900 |
| 13 Aug 2024 | 5.96 | 6.14 | 5.93 | 6.14 | 6.14 | 40,400 |
| 12 Aug 2024 | 6.01 | 6.05 | 5.87 | 5.92 | 5.92 | 60,600 |
| 09 Aug 2024 | 6.12 | 6.13 | 5.99 | 6.09 | 6.09 | 30,400 |
| 08 Aug 2024 | 6.12 | 6.16 | 6.01 | 6.14 | 6.14 | 34,900 |
| 07 Aug 2024 | 6.21 | 6.26 | 5.95 | 6.00 | 6.00 | 99,900 |
| 06 Aug 2024 | 6.13 | 6.14 | 5.91 | 6.05 | 6.05 | 67,300 |
| 05 Aug 2024 | 5.88 | 6.28 | 5.62 | 6.13 | 6.13 | 143,200 |
| 02 Aug 2024 | 6.11 | 6.30 | 5.97 | 6.10 | 6.10 | 104,100 |
| 01 Aug 2024 | 6.50 | 6.52 | 6.15 | 6.32 | 6.32 | 111,600 |
| 31 Jul 2024 | 6.48 | 6.68 | 6.40 | 6.45 | 6.45 | 99,600 |
| 30 Jul 2024 | 6.42 | 6.55 | 6.34 | 6.46 | 6.46 | 72,300 |
| 29 Jul 2024 | 6.51 | 6.51 | 6.34 | 6.45 | 6.45 | 48,900 |
| 26 Jul 2024 | 6.47 | 6.49 | 6.35 | 6.49 | 6.49 | 36,700 |
| 25 Jul 2024 | 6.28 | 6.52 | 6.15 | 6.33 | 6.33 | 66,500 |
| 24 Jul 2024 | 6.54 | 6.69 | 6.20 | 6.29 | 6.29 | 109,800 |
| 23 Jul 2024 | 6.50 | 6.64 | 6.50 | 6.63 | 6.63 | 46,800 |
| 22 Jul 2024 | 6.59 | 6.66 | 6.45 | 6.55 | 6.55 | 86,500 |
| 19 Jul 2024 | 6.65 | 6.70 | 6.52 | 6.60 | 6.60 | 60,400 |
| 18 Jul 2024 | 6.81 | 6.92 | 6.50 | 6.65 | 6.65 | 84,400 |
| 17 Jul 2024 | 6.92 | 7.16 | 6.76 | 6.81 | 6.81 | 76,900 |
| 16 Jul 2024 | 6.74 | 7.12 | 6.74 | 7.06 | 7.06 | 103,200 |
| 15 Jul 2024 | 6.82 | 6.87 | 6.71 | 6.74 | 6.74 | 51,300 |
| 12 Jul 2024 | 6.70 | 6.89 | 6.64 | 6.82 | 6.82 | 81,500 |
| 11 Jul 2024 | 6.66 | 6.72 | 6.53 | 6.68 | 6.68 | 102,700 |
| 10 Jul 2024 | 6.69 | 6.75 | 6.55 | 6.61 | 6.61 | 62,700 |
| 09 Jul 2024 | 6.59 | 6.70 | 6.43 | 6.67 | 6.67 | 67,500 |
| 08 Jul 2024 | 6.88 | 6.89 | 6.47 | 6.60 | 6.60 | 137,600 |
| 05 Jul 2024 | 6.92 | 7.08 | 6.83 | 6.91 | 6.91 | 74,200 |
| 03 Jul 2024 | 6.86 | 7.09 | 6.86 | 7.02 | 7.02 | 41,600 |
| 02 Jul 2024 | 6.84 | 6.91 | 6.63 | 6.88 | 6.88 | 101,900 |
| 01 Jul 2024 | 7.14 | 7.18 | 6.84 | 6.85 | 6.85 | 66,300 |
| 28 Jun 2024 | 7.04 | 7.22 | 6.91 | 7.18 | 7.18 | 165,200 |
| 27 Jun 2024 | 7.16 | 7.21 | 6.97 | 7.03 | 7.03 | 68,800 |
| 26 Jun 2024 | 6.99 | 7.25 | 6.97 | 7.15 | 7.15 | 49,000 |
| 25 Jun 2024 | 7.14 | 7.14 | 6.93 | 7.09 | 7.09 | 61,200 |
| 24 Jun 2024 | 7.19 | 7.30 | 6.97 | 7.16 | 7.16 | 102,900 |
| 21 Jun 2024 | 6.63 | 7.21 | 6.61 | 7.21 | 7.21 | 202,400 |
| 20 Jun 2024 | 6.69 | 6.74 | 6.55 | 6.71 | 6.71 | 93,000 |
| 18 Jun 2024 | 6.76 | 6.99 | 6.73 | 6.78 | 6.78 | 87,700 |
| 17 Jun 2024 | 6.54 | 6.87 | 6.51 | 6.86 | 6.86 | 111,700 |
| 14 Jun 2024 | 6.72 | 6.77 | 6.54 | 6.59 | 6.59 | 101,700 |
| 13 Jun 2024 | 6.89 | 6.89 | 6.75 | 6.79 | 6.79 | 84,600 |
| 12 Jun 2024 | 7.08 | 7.48 | 6.90 | 6.91 | 6.91 | 133,700 |
| 11 Jun 2024 | 6.81 | 6.86 | 6.54 | 6.85 | 6.85 | 102,300 |
| 10 Jun 2024 | 6.89 | 7.04 | 6.85 | 6.90 | 6.90 | 87,400 |
| 07 Jun 2024 | 6.95 | 7.07 | 6.93 | 6.98 | 6.98 | 72,000 |
| 06 Jun 2024 | 6.86 | 7.22 | 6.86 | 7.11 | 7.11 | 95,100 |
| 05 Jun 2024 | 7.01 | 7.12 | 6.90 | 6.96 | 6.96 | 90,200 |
| 04 Jun 2024 | 7.00 | 7.06 | 6.88 | 6.97 | 6.97 | 81,100 |
| 03 Jun 2024 | 6.85 | 7.15 | 6.85 | 7.12 | 7.12 | 250,400 |
| 31 May 2024 | 6.36 | 6.91 | 6.33 | 6.83 | 6.83 | 167,300 |
| 30 May 2024 | 6.11 | 6.40 | 6.06 | 6.34 | 6.34 | 84,800 |
| 29 May 2024 | 6.00 | 6.11 | 5.95 | 6.11 | 6.11 | 108,500 |
| 28 May 2024 | 6.34 | 6.34 | 6.04 | 6.06 | 6.06 | 112,500 |
| 24 May 2024 | 6.20 | 6.32 | 6.06 | 6.32 | 6.32 | 100,300 |
| 23 May 2024 | 6.43 | 6.43 | 6.17 | 6.30 | 6.30 | 97,600 |
| 22 May 2024 | 6.32 | 6.62 | 6.30 | 6.42 | 6.42 | 122,600 |
| 21 May 2024 | 6.31 | 6.44 | 6.27 | 6.35 | 6.35 | 68,400 |
| 20 May 2024 | 6.25 | 6.42 | 6.25 | 6.35 | 6.35 | 67,200 |
| 17 May 2024 | 6.38 | 6.42 | 6.33 | 6.37 | 6.37 | 58,600 |
| 16 May 2024 | 6.40 | 6.55 | 6.35 | 6.38 | 6.38 | 72,500 |
| 15 May 2024 | 6.65 | 6.67 | 6.33 | 6.43 | 6.43 | 94,100 |
| 14 May 2024 | 6.06 | 7.05 | 6.02 | 6.44 | 6.44 | 356,000 |
| 13 May 2024 | 5.59 | 5.99 | 5.54 | 5.92 | 5.92 | 154,400 |
| 10 May 2024 | 6.15 | 6.20 | 5.43 | 5.44 | 5.44 | 318,300 |
| 09 May 2024 | 6.27 | 6.52 | 6.25 | 6.40 | 6.40 | 119,100 |
| 08 May 2024 | 6.45 | 6.51 | 6.28 | 6.29 | 6.29 | 56,000 |
| 07 May 2024 | 6.64 | 6.74 | 6.57 | 6.61 | 6.61 | 62,600 |
| 06 May 2024 | 6.48 | 6.70 | 6.47 | 6.65 | 6.65 | 82,500 |
| 03 May 2024 | 6.48 | 6.51 | 6.34 | 6.43 | 6.43 | 85,800 |
| 02 May 2024 | 6.35 | 6.48 | 6.27 | 6.38 | 6.38 | 84,000 |
| 01 May 2024 | 6.22 | 6.56 | 6.10 | 6.27 | 6.27 | 103,500 |
| 30 Apr 2024 | 6.21 | 6.34 | 6.10 | 6.14 | 6.14 | 107,400 |
| 29 Apr 2024 | 6.14 | 6.37 | 6.13 | 6.34 | 6.34 | 74,100 |
| 26 Apr 2024 | 6.28 | 6.38 | 6.09 | 6.10 | 6.10 | 62,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.