Australia markets close in 50 minutes

Skillz Inc. (SKLZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
0.8566-0.0332 (-3.73%)
At close: 04:00PM EST
0.8696 +0.01 (+1.52%)
After hours: 07:55PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20220.88100.90000.85000.85700.85708,152,700
06 Dec 20220.96000.96000.88200.89000.890015,263,400
05 Dec 20220.97701.03000.93700.95100.951010,344,200
02 Dec 20220.96501.01000.94600.98200.982018,842,400
01 Dec 20220.96001.03000.95101.01001.01007,088,900
30 Nov 20220.93000.99700.89300.97900.979016,009,200
29 Nov 20220.91500.94300.90400.91100.91105,275,000
28 Nov 20220.95000.96500.89400.90400.90405,420,000
25 Nov 20220.97000.98000.94000.96500.96502,085,100
23 Nov 20220.93801.01000.93200.97000.97006,955,000
22 Nov 20220.92100.95600.89000.94200.94208,762,400
21 Nov 20220.97500.98000.91000.92200.922011,285,000
18 Nov 20221.08001.08000.96100.98200.982027,232,400
17 Nov 20221.06001.06001.00001.02001.02002,622,900
16 Nov 20221.16001.16001.06001.07001.07003,981,600
15 Nov 20221.20001.24001.17001.19001.19005,023,800
14 Nov 20221.10001.19001.07001.15001.15005,864,500
11 Nov 20221.09001.16001.08001.14001.14005,504,800
10 Nov 20220.97301.10000.96001.09001.09009,390,000
09 Nov 20221.03001.06000.90600.90600.906029,767,100
08 Nov 20221.04001.12001.01001.09001.09004,427,100
07 Nov 20220.96001.07000.95101.05001.05006,384,800
04 Nov 20221.02001.04000.91600.97500.975034,705,600
03 Nov 20220.97001.07000.93501.01001.01006,336,200
02 Nov 20221.01001.06000.95200.96100.961014,000,300
01 Nov 20221.06001.08001.00001.02001.02004,088,400
31 Oct 20221.03001.04801.01001.03001.03002,949,000
28 Oct 20221.02001.04000.92001.04001.040010,127,100
27 Oct 20221.06001.12001.02001.03001.03003,846,200
26 Oct 20221.07001.17001.05001.08001.08008,389,400
25 Oct 20220.97001.10000.96901.09001.09005,540,300
24 Oct 20221.06001.06500.95000.96000.960014,949,100
21 Oct 20221.07001.09001.03001.08001.08006,016,400
20 Oct 20220.88901.10000.88601.07001.070020,013,300
19 Oct 20220.96000.97000.87000.88100.881015,505,200
18 Oct 20220.98001.02000.95000.98000.98007,436,300
17 Oct 20220.91600.99500.91200.93300.93306,099,300
14 Oct 20220.94000.96000.88500.89000.89003,824,400
13 Oct 20220.88000.93800.83100.91400.91408,178,100
12 Oct 20220.91000.97100.90300.90400.904020,366,000
11 Oct 20221.00001.02000.90300.93700.937022,432,500
10 Oct 20221.05001.06000.98601.04001.04008,997,600
07 Oct 20221.08001.10001.05001.06001.06004,296,800
06 Oct 20221.12001.16001.07001.08001.08002,713,700
05 Oct 20221.12001.15001.07001.12001.12004,110,800
04 Oct 20221.09001.18001.09001.16001.16004,517,500
03 Oct 20221.04001.07001.02001.06001.06003,789,200
30 Sept 20221.06001.10001.02001.02001.02003,894,000
29 Sept 20221.10001.11001.06001.07001.07003,641,400
28 Sept 20221.05001.14001.05001.13001.13004,435,300
27 Sept 20220.99001.10000.98901.08001.08006,686,600
26 Sept 20221.00001.06000.96000.96000.96007,706,600
23 Sept 20221.02001.03000.95201.01001.010023,296,500
22 Sept 20221.12001.13001.03001.05001.05006,896,700
21 Sept 20221.11001.16001.08001.09001.09006,435,600
20 Sept 20221.13001.16001.10001.10001.10005,830,700
19 Sept 20221.14001.17001.10001.17001.17009,283,800
16 Sept 20221.20001.21001.11001.15001.150015,370,000
15 Sept 20221.21001.27001.19001.24001.24005,648,400
14 Sept 20221.27001.27001.19001.22001.22005,725,100
13 Sept 20221.30001.35001.26001.26001.26004,556,000
12 Sept 20221.36001.41001.32001.39001.39004,073,500
09 Sept 20221.30001.36001.30001.35001.35004,341,200
08 Sept 20221.22001.29001.22001.29001.29004,250,100
07 Sept 20221.21001.25001.18001.25001.25004,660,300
06 Sept 20221.25001.27001.21001.21001.21004,232,000
02 Sept 20221.34001.34001.25001.25001.25004,777,200
01 Sept 20221.31001.32001.24001.30001.30005,052,600
31 Aug 20221.35001.38001.30001.33001.33004,494,300
30 Aug 20221.40001.44001.30001.33001.33005,558,400
29 Aug 20221.39001.47001.37001.37001.37004,395,500
26 Aug 20221.58001.58501.40001.42001.42005,964,900
25 Aug 20221.51001.55001.45001.55001.55004,938,900
24 Aug 20221.46001.55001.45001.47001.47003,505,300
23 Aug 20221.56001.61001.45001.45001.45005,300,400
22 Aug 20221.59001.64001.55001.55001.55004,576,600
19 Aug 20221.74001.74501.61001.64001.64006,411,200
18 Aug 20221.93001.95001.75001.79001.79005,605,900
17 Aug 20221.96002.10001.85001.91001.910012,471,000
16 Aug 20221.87002.18001.78001.98001.980020,465,800
15 Aug 20221.85001.94501.80001.88001.88005,743,200
12 Aug 20221.83001.91001.70001.90001.90006,741,600
11 Aug 20221.74001.95001.68001.77001.770011,998,900
10 Aug 20221.67001.68001.57001.63001.63005,289,200
09 Aug 20221.67001.69501.54001.57001.57006,000,500
08 Aug 20221.69001.85001.68001.72001.72009,201,300
05 Aug 20221.55001.75001.48001.68001.680011,478,800
04 Aug 20221.58001.65001.51001.57001.570011,875,900
03 Aug 20221.73001.87001.68001.81001.81009,992,100
02 Aug 20221.52001.73001.50001.72001.72008,497,800
01 Aug 20221.55001.60001.49001.54001.54008,984,700
29 July 20221.49001.58001.43001.58001.58005,970,800
28 July 20221.45001.55501.43401.53001.53005,045,200
27 July 20221.42001.48001.36001.48001.48005,311,200
26 July 20221.43001.44001.33001.38001.38005,639,000
25 July 20221.51001.52001.44001.45001.45003,996,600
22 July 20221.62001.64001.47001.49001.49004,738,400
21 July 20221.60001.68001.55001.64001.64007,708,000
20 July 20221.43001.61001.43001.60001.60009,942,700
19 July 20221.34001.43001.29001.43001.43005,906,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...