Mail

SKLZ - Skillz Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	0.5640	0.5800	0.5400	0.5600	0.5600	6,743,400
07 Jun 2023	0.5620	0.6000	0.5520	0.5780	0.5780	8,417,100
06 Jun 2023	0.4940	0.5490	0.4940	0.5420	0.5420	11,521,600
05 Jun 2023	0.5000	0.5050	0.4800	0.4920	0.4920	2,615,500
02 Jun 2023	0.4650	0.4890	0.4610	0.4890	0.4890	4,270,500
01 Jun 2023	0.4890	0.4900	0.4550	0.4600	0.4600	4,803,100
31 May 2023	0.4860	0.4970	0.4570	0.4680	0.4680	6,370,200
30 May 2023	0.4900	0.5150	0.4810	0.4850	0.4850	5,422,700
26 May 2023	0.5140	0.5230	0.4980	0.4990	0.4990	3,140,200
25 May 2023	0.5200	0.5260	0.4950	0.5020	0.5020	4,025,400
24 May 2023	0.5150	0.5290	0.5000	0.5240	0.5240	3,787,800
23 May 2023	0.5500	0.5560	0.5100	0.5150	0.5150	4,961,800
22 May 2023	0.5340	0.5500	0.5230	0.5430	0.5430	3,797,300
19 May 2023	0.5640	0.5720	0.5300	0.5330	0.5330	3,483,900
18 May 2023	0.5620	0.5850	0.5400	0.5690	0.5690	2,678,400
17 May 2023	0.5500	0.5920	0.5320	0.5630	0.5630	4,715,300
16 May 2023	0.5630	0.5700	0.5310	0.5520	0.5520	3,382,200
15 May 2023	0.5200	0.5580	0.5100	0.5550	0.5550	5,885,900
12 May 2023	0.5350	0.5400	0.4880	0.5190	0.5190	6,996,200
11 May 2023	0.5300	0.5680	0.5230	0.5270	0.5270	6,075,800
10 May 2023	0.5800	0.5800	0.5220	0.5230	0.5230	6,245,700
09 May 2023	0.6000	0.6090	0.5800	0.5800	0.5800	4,585,700
08 May 2023	0.6200	0.6500	0.6010	0.6090	0.6090	4,315,100
05 May 2023	0.5900	0.6600	0.5880	0.6180	0.6180	6,734,200
04 May 2023	0.5990	0.5990	0.5710	0.5750	0.5750	1,975,400
03 May 2023	0.5800	0.6250	0.5700	0.5820	0.5820	4,243,600
02 May 2023	0.6300	0.6340	0.5600	0.5760	0.5760	4,618,800
01 May 2023	0.6200	0.6350	0.6010	0.6270	0.6270	2,607,000
28 Apr 2023	0.6230	0.6300	0.5820	0.6230	0.6230	3,424,700
27 Apr 2023	0.5760	0.6340	0.5750	0.6170	0.6170	3,637,700
26 Apr 2023	0.5560	0.6000	0.5500	0.5830	0.5830	4,102,100
25 Apr 2023	0.5720	0.5850	0.5500	0.5690	0.5690	2,854,000
24 Apr 2023	0.6230	0.6230	0.5610	0.5830	0.5830	4,525,600
21 Apr 2023	0.6000	0.6380	0.5910	0.6230	0.6230	5,415,800
20 Apr 2023	0.7000	0.7100	0.5800	0.6010	0.6010	10,906,000
19 Apr 2023	0.7160	0.7280	0.6900	0.7150	0.7150	2,890,500
18 Apr 2023	0.7580	0.7580	0.7060	0.7340	0.7340	4,045,600
17 Apr 2023	0.7000	0.7360	0.6640	0.7310	0.7310	4,999,500
14 Apr 2023	0.7340	0.7780	0.6910	0.6970	0.6970	6,009,400
13 Apr 2023	0.7000	0.7730	0.6750	0.7540	0.7540	11,418,800
12 Apr 2023	0.6800	0.7000	0.6580	0.6640	0.6640	3,312,800
11 Apr 2023	0.6940	0.7260	0.6510	0.6930	0.6930	7,401,200
10 Apr 2023	0.7000	0.7100	0.6600	0.6900	0.6900	7,926,700
06 Apr 2023	0.6000	0.6980	0.5730	0.6800	0.6800	24,358,100
05 Apr 2023	0.6000	0.6000	0.5310	0.5500	0.5500	8,351,700
04 Apr 2023	0.6090	0.6130	0.5810	0.5860	0.5860	2,831,900
03 Apr 2023	0.6000	0.6200	0.5600	0.5970	0.5970	6,200,900
31 Mar 2023	0.5190	0.6200	0.5100	0.5930	0.5930	12,054,100
30 Mar 2023	0.5110	0.5400	0.5050	0.5350	0.5350	9,028,000
29 Mar 2023	0.4970	0.5240	0.4940	0.5140	0.5140	6,514,900
28 Mar 2023	0.5130	0.5200	0.4870	0.4900	0.4900	4,912,000
27 Mar 2023	0.5200	0.5250	0.4950	0.5130	0.5130	10,686,000
24 Mar 2023	0.5200	0.5280	0.5000	0.5190	0.5190	7,269,400
23 Mar 2023	0.5100	0.5510	0.5000	0.5160	0.5160	7,177,200
22 Mar 2023	0.5620	0.5620	0.5050	0.5070	0.5070	6,372,600
21 Mar 2023	0.5210	0.5660	0.5020	0.5520	0.5520	12,105,500
20 Mar 2023	0.4800	0.5270	0.4700	0.5160	0.5160	9,086,500
17 Mar 2023	0.5250	0.5300	0.4660	0.4820	0.4820	16,142,400
16 Mar 2023	0.5300	0.5350	0.5000	0.5260	0.5260	5,883,100
15 Mar 2023	0.4990	0.5320	0.4800	0.5250	0.5250	8,670,100
14 Mar 2023	0.5350	0.5700	0.5220	0.5330	0.5330	4,577,400
13 Mar 2023	0.5200	0.5520	0.5000	0.5470	0.5470	6,273,300
10 Mar 2023	0.5680	0.5790	0.5000	0.5160	0.5160	6,687,900
09 Mar 2023	0.5690	0.5950	0.5450	0.5470	0.5470	7,170,800
08 Mar 2023	0.5900	0.5900	0.5620	0.5690	0.5690	6,453,300
07 Mar 2023	0.6000	0.6270	0.5780	0.5820	0.5820	10,256,800
06 Mar 2023	0.6900	0.6900	0.6100	0.6100	0.6100	5,403,900
03 Mar 2023	0.6270	0.6840	0.6210	0.6670	0.6670	6,186,700
02 Mar 2023	0.5870	0.6400	0.5800	0.6250	0.6250	8,094,500
01 Mar 2023	0.6290	0.6310	0.5800	0.6040	0.6040	8,071,000
28 Feb 2023	0.6200	0.6580	0.6060	0.6260	0.6260	12,950,100
27 Feb 2023	0.6450	0.6500	0.6120	0.6200	0.6200	6,315,600
24 Feb 2023	0.6600	0.6600	0.6130	0.6240	0.6240	7,289,100
23 Feb 2023	0.7200	0.7220	0.6370	0.6660	0.6660	8,172,800
22 Feb 2023	0.7100	0.7200	0.6680	0.7100	0.7100	4,720,100
21 Feb 2023	0.7300	0.7400	0.6710	0.6750	0.6750	7,273,900
17 Feb 2023	0.7890	0.7910	0.7300	0.7380	0.7380	5,924,400
16 Feb 2023	0.8200	0.8600	0.7710	0.7830	0.7830	6,143,500
15 Feb 2023	0.7850	0.8700	0.7780	0.8550	0.8550	11,035,400
14 Feb 2023	0.7500	0.7920	0.7250	0.7890	0.7890	6,063,800
13 Feb 2023	0.7640	0.8040	0.7340	0.7610	0.7610	7,620,100
10 Feb 2023	0.7660	0.7660	0.7210	0.7530	0.7530	5,667,600
09 Feb 2023	0.8900	0.8900	0.7520	0.7580	0.7580	6,995,500
08 Feb 2023	0.8460	0.9070	0.8330	0.8480	0.8480	5,698,500
07 Feb 2023	0.9070	0.9070	0.8110	0.8530	0.8530	7,026,500
06 Feb 2023	0.9070	0.9270	0.8700	0.8840	0.8840	7,291,300
03 Feb 2023	0.9020	1.0100	0.8930	0.9140	0.9140	13,245,700
02 Feb 2023	0.8200	1.0200	0.8200	0.9480	0.9480	28,854,700
01 Feb 2023	0.8200	0.8300	0.7500	0.8050	0.8050	6,671,400
31 Jan 2023	0.7800	0.8150	0.7720	0.7990	0.7990	5,467,700
30 Jan 2023	0.8050	0.8200	0.7430	0.7750	0.7750	6,563,700
27 Jan 2023	0.8060	0.8500	0.7930	0.8160	0.8160	5,800,900
26 Jan 2023	0.8090	0.8300	0.7700	0.8060	0.8060	4,658,100
25 Jan 2023	0.7700	0.8070	0.7400	0.7880	0.7880	11,647,000
24 Jan 2023	0.8260	0.8600	0.7500	0.7900	0.7900	9,231,800
23 Jan 2023	0.8210	0.8550	0.7910	0.8490	0.8490	7,613,400
20 Jan 2023	0.7350	0.8080	0.7030	0.8000	0.8000	9,546,900
19 Jan 2023	0.6900	0.7260	0.6410	0.7200	0.7200	13,717,900
18 Jan 2023	0.7700	0.8280	0.7100	0.7220	0.7220	12,221,800
17 Jan 2023	0.7330	0.7580	0.6610	0.7500	0.7500	9,560,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...