New Zealand markets closed

Skillz Inc. (SKLZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.91+0.06 (+0.88%)
At close: 04:00PM EDT
6.89 -0.02 (-0.29%)
Pre-market: 04:09AM EDT
Time period:
13 Jun 2023 - 13 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jun 20247.087.486.906.916.91133,700
11 Jun 20246.816.866.546.856.85102,300
10 Jun 20246.897.046.856.906.9087,400
07 Jun 20246.957.076.936.986.9872,000
06 Jun 20246.867.226.867.117.1195,100
05 Jun 20247.017.126.906.966.9690,200
04 Jun 20247.007.066.886.976.9781,100
03 Jun 20246.857.156.857.127.12250,400
31 May 20246.366.916.336.836.83167,300
30 May 20246.116.406.066.346.3484,800
29 May 20246.006.115.956.116.11108,500
28 May 20246.346.346.046.066.06112,500
24 May 20246.206.326.066.326.32100,300
23 May 20246.436.436.176.306.3097,600
22 May 20246.326.626.306.426.42122,600
21 May 20246.316.446.276.356.3568,400
20 May 20246.256.426.256.356.3567,200
17 May 20246.386.426.336.376.3758,600
16 May 20246.406.556.356.386.3872,500
15 May 20246.656.676.336.436.4394,100
14 May 20246.067.056.026.446.44356,000
13 May 20245.595.995.545.925.92154,400
10 May 20246.156.205.435.445.44318,300
09 May 20246.276.526.256.406.40119,100
08 May 20246.456.516.286.296.2956,000
07 May 20246.646.746.576.616.6162,600
06 May 20246.486.706.476.656.6582,500
03 May 20246.486.516.346.436.4385,800
02 May 20246.356.486.276.386.3884,000
01 May 20246.226.566.106.276.27103,500
30 Apr 20246.216.346.106.146.14107,400
29 Apr 20246.146.376.136.346.3474,100
26 Apr 20246.286.386.096.106.1062,200
25 Apr 20246.106.246.076.236.2363,500
24 Apr 20246.236.316.136.296.2954,000
23 Apr 20246.066.376.066.236.23124,600
22 Apr 20246.126.246.036.076.07103,700
19 Apr 20246.076.245.996.056.05130,700
18 Apr 20246.016.185.866.156.15111,300
17 Apr 20245.896.275.815.995.99104,400
16 Apr 20245.805.985.655.855.85113,000
15 Apr 20246.216.215.825.845.84205,700
12 Apr 20246.256.286.116.216.2179,400
11 Apr 20246.506.506.216.396.3971,200
10 Apr 20246.266.526.156.476.47102,500
09 Apr 20246.386.606.356.476.4753,900
08 Apr 20246.446.466.286.386.3871,000
05 Apr 20246.476.546.276.366.3694,200
04 Apr 20246.676.816.496.526.5296,300
03 Apr 20246.896.986.576.576.57114,000
02 Apr 20246.606.946.446.926.92143,500
01 Apr 20246.656.856.406.806.80131,600
28 Mar 20246.446.806.446.496.49132,000
27 Mar 20246.176.556.116.426.42223,700
26 Mar 20246.116.226.026.106.10117,600
25 Mar 20246.106.206.006.026.02143,500
22 Mar 20246.146.146.026.116.11121,600
21 Mar 20246.406.446.106.146.14155,100
20 Mar 20246.186.376.046.336.33156,300
19 Mar 20246.016.295.976.226.22122,900
18 Mar 20246.276.376.086.126.12143,700
15 Mar 20246.386.395.866.296.29395,900
14 Mar 20247.067.076.396.406.40303,000
13 Mar 20246.837.256.837.127.12146,900
12 Mar 20246.997.106.736.906.90128,500
11 Mar 20246.907.416.906.916.91186,300
08 Mar 20246.967.186.837.057.0588,900
07 Mar 20247.037.186.826.826.8294,500
06 Mar 20246.687.236.606.946.94179,200
05 Mar 20246.606.736.376.606.60199,000
04 Mar 20247.267.276.696.766.76169,900
01 Mar 20246.887.436.617.187.18272,800
29 Feb 20246.797.086.656.846.84144,800
28 Feb 20246.556.756.556.676.67110,100
27 Feb 20246.936.976.646.666.66120,000
26 Feb 20246.626.886.576.836.83123,400
23 Feb 20246.696.836.586.656.65135,900
22 Feb 20246.576.716.466.686.68136,200
21 Feb 20246.676.736.466.496.49187,100
20 Feb 20246.766.936.606.816.81167,700
16 Feb 20247.047.056.816.906.90140,200
15 Feb 20247.117.166.937.147.14181,800
14 Feb 20247.197.436.906.966.96196,300
13 Feb 20247.007.186.816.886.88226,300
12 Feb 20246.487.486.487.417.41509,700
09 Feb 20246.246.656.206.476.47312,700
08 Feb 20245.766.335.766.186.18226,000
07 Feb 20246.036.075.755.755.75218,500
06 Feb 20245.386.065.356.026.02319,700
05 Feb 20245.515.575.335.355.35193,500
02 Feb 20245.595.735.505.615.61170,400
01 Feb 20245.475.785.475.685.68206,700
31 Jan 20245.305.795.255.385.38382,500
30 Jan 20245.595.655.335.345.34179,000
29 Jan 20245.465.735.405.685.68174,400
26 Jan 20245.595.725.425.445.44194,100
25 Jan 20245.295.625.295.485.48167,600
24 Jan 20245.565.615.255.275.27161,900
23 Jan 20245.375.535.265.405.40169,800
22 Jan 20245.035.455.015.255.25334,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...