New Zealand markets open in 5 hours 56 minutes

Skillz Inc. (SKLZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.5200+0.1000 (+2.26%)
As of 10:04AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20224.56004.58004.42004.52004.52001,567,963
26 Jan 20224.75004.85004.37004.42004.420019,677,200
25 Jan 20224.64004.81504.43004.60004.600010,778,800
24 Jan 20224.59004.82004.15004.80004.800020,298,400
21 Jan 20225.25005.43004.82004.84004.840021,268,000
20 Jan 20225.56005.82505.33005.34005.340012,642,100
19 Jan 20225.52005.76005.44005.52005.520011,043,700
18 Jan 20225.93006.00005.61005.63005.630012,549,200
14 Jan 20225.95006.26005.85006.04006.04007,757,800
13 Jan 20226.31006.36506.01006.02006.02007,337,500
12 Jan 20226.53006.70006.17006.31006.31008,255,700
11 Jan 20226.12006.60006.05006.43006.43009,713,200
10 Jan 20225.97006.14505.73006.12006.120011,253,300
07 Jan 20226.14006.39005.99006.08006.080010,942,000
06 Jan 20226.27006.50005.85006.04006.040015,182,500
05 Jan 20226.89007.01006.24006.31006.310018,934,900
04 Jan 20227.74007.78006.92006.97006.970023,367,300
03 Jan 20227.63007.76907.36007.66007.66007,378,200
31 Dec 20217.58007.97007.44007.44007.440010,325,000
30 Dec 20217.14007.84007.10007.62007.620012,975,900
29 Dec 20217.45007.48007.14507.19007.190011,261,400
28 Dec 20217.85008.02007.42007.43007.430011,902,200
27 Dec 20218.43008.45007.85007.91007.910011,235,300
23 Dec 20218.53008.70508.27008.51008.51006,077,300
22 Dec 20218.40008.80008.36508.50008.50007,066,500
21 Dec 20217.97008.76007.95008.69008.690010,580,200
20 Dec 20217.60008.08007.42007.88007.880010,362,200
17 Dec 20217.68008.15007.15008.08008.080016,499,100
16 Dec 20218.18008.37007.66007.83007.830013,932,800
15 Dec 20218.17008.23007.51008.12008.120017,981,600
14 Dec 20218.06008.54008.06008.19008.190011,881,800
13 Dec 20218.63008.84008.16008.34008.340011,440,900
10 Dec 20219.12009.30008.64008.78008.780010,465,600
09 Dec 20219.52509.89009.08009.12009.120010,824,200
08 Dec 20219.400010.17009.06009.90009.900012,643,200
07 Dec 20218.87009.75008.86509.55009.550014,239,400
06 Dec 20217.82008.50007.57008.45008.450013,167,000
03 Dec 20218.52008.54007.84008.06008.060016,519,500
02 Dec 20218.30008.76008.13508.62008.620012,685,100
01 Dec 20219.33509.38008.25008.27008.270016,225,100
30 Nov 20219.44009.77008.93009.29009.29009,626,900
29 Nov 20219.91009.97509.31009.50009.50008,391,400
26 Nov 20219.470010.06009.35009.82009.82007,121,700
24 Nov 20219.40009.93009.16009.79009.79007,187,100
23 Nov 20219.60009.97809.38009.61009.610011,382,300
22 Nov 202110.300010.41009.42009.77009.770016,019,300
19 Nov 202110.600010.940010.310010.400010.40007,334,100
18 Nov 202111.000011.180010.550010.700010.700011,808,900
17 Nov 202111.520011.540010.730010.880010.880014,089,100
16 Nov 202111.680011.775011.065011.680011.680011,654,400
15 Nov 202112.620012.630011.760011.800011.800010,300,200
12 Nov 202112.140012.560011.850012.500012.500011,913,900
11 Nov 202112.130012.370011.940012.120012.12009,274,100
10 Nov 202112.420012.805011.700011.920011.920015,780,300
09 Nov 202112.540012.990011.970012.400012.400016,534,700
08 Nov 202111.120013.130011.100012.340012.340037,596,700
05 Nov 202111.360011.540011.062011.330011.330014,082,400
04 Nov 202111.300011.970010.630011.400011.400035,840,100
03 Nov 202111.830012.940011.710012.460012.460035,665,900
02 Nov 202112.000012.060011.220011.610011.610014,313,400
01 Nov 202111.400012.200011.390012.040012.040016,614,000
29 Oct 202111.500011.640011.070011.180011.180012,424,500
28 Oct 202111.200011.700010.990011.590011.590015,074,800
27 Oct 202111.100011.330010.970011.090011.09009,842,700
26 Oct 202111.340011.750010.700011.100011.100024,007,000
25 Oct 202110.500011.300010.270011.090011.090021,976,600
22 Oct 202110.140010.44009.900010.110010.110022,694,700
21 Oct 20219.380010.21009.32009.94009.940022,883,500
20 Oct 20219.13009.55009.04509.19009.19008,364,800
19 Oct 20218.84009.32008.78009.18009.18009,420,800
18 Oct 20218.79008.95008.65008.78008.78007,438,600
15 Oct 20219.13009.19008.72008.73008.730010,885,800
14 Oct 20219.04009.34008.70009.10009.100017,973,500
13 Oct 20218.45009.09008.35008.92008.920025,341,400
12 Oct 20218.10008.46008.06508.40008.400011,966,900
11 Oct 20218.08008.36007.97008.05008.050014,710,800
08 Oct 20218.79008.81008.04008.05008.050023,633,000
07 Oct 20218.60009.27008.48008.85008.850015,076,300
06 Oct 20218.58008.91508.45008.52008.520014,773,200
05 Oct 20219.02009.24008.57508.69008.690025,741,000
04 Oct 20219.49009.62008.92509.00009.000018,523,100
01 Oct 20219.85009.93009.44009.73009.730011,547,800
30 Sep 202110.000010.01009.35009.82009.820023,299,000
29 Sep 202110.600010.67009.94009.97009.970019,770,600
28 Sep 202111.170011.290010.590010.600010.60009,968,500
27 Sep 202111.490011.530011.125011.420011.42006,560,100
24 Sep 202111.290011.490011.110011.370011.37006,675,900
23 Sep 202111.420011.630011.220011.390011.39007,949,400
22 Sep 202110.560011.510010.560011.240011.240013,654,700
21 Sep 202110.450010.585010.200010.560010.56009,690,700
20 Sep 202110.530010.720010.150010.450010.450015,514,900
17 Sep 202110.940011.020010.660011.010011.010013,340,900
16 Sep 202110.910011.050010.790010.940010.940010,779,700
15 Sep 202110.840011.150010.620011.140011.14009,991,100
14 Sep 202111.160011.390010.792010.890010.89006,983,500
13 Sep 202111.220011.290010.725011.130011.13008,728,200
10 Sep 202111.630011.758011.190011.210011.210012,024,600
09 Sep 202111.470012.011011.400011.540011.540010,863,400
08 Sep 202112.300012.530011.520011.540011.540016,474,400
07 Sep 202112.210012.690012.000012.580012.580016,583,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...