Australia markets closed

Skillz Inc. (SKLZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.1300+0.0500 (+4.63%)
At close: 04:00PM EDT
1.1000 -0.03 (-2.65%)
Pre-market: 04:04AM EDT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20221.05001.14001.05001.13001.13004,429,700
27 Sept 20220.99001.10000.98901.08001.08006,686,600
26 Sept 20221.00001.06000.96000.96000.96007,706,600
23 Sept 20221.02001.03000.95201.01001.010023,285,800
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 20221.20001.21001.11001.15001.150015,314,700
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 20221.34001.34001.25001.25001.25004,762,100
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
18 July 20221.32001.38001.29001.29001.29005,617,500
15 July 20221.24001.30001.21101.29001.29005,900,700
14 July 20221.23001.26001.20001.22001.22005,045,500
13 July 20221.20001.28001.18001.27001.27005,506,000
12 July 20221.28001.32001.22001.25001.25006,466,900
11 July 20221.40001.40001.27001.27001.27005,871,600
08 July 20221.40001.46001.35001.38001.38006,795,800
07 July 20221.37001.48001.33001.46001.46005,024,000
06 July 20221.39001.44001.33001.37001.37005,147,500
05 July 20221.25001.39001.20301.39001.39007,393,000
01 July 20221.20001.31001.20001.26001.26006,890,400
30 June 20221.22001.29001.15001.24001.240013,743,200
29 June 20221.31001.31501.21001.24001.240011,774,500
28 June 20221.46001.47001.31001.31001.310011,082,900
27 June 20221.52001.55001.41001.45001.45009,276,900
24 June 20221.54001.64001.48001.52001.520041,404,700
23 June 20221.41001.51001.38001.48001.48008,725,000
22 June 20221.37001.45001.36001.39001.39005,946,600
21 June 20221.40501.48001.37001.39001.39008,952,600
17 June 20221.32001.38001.29001.36001.360012,422,400
16 June 20221.35001.39001.29001.30001.30008,935,600
15 June 20221.31001.43501.29001.43001.430013,237,100
14 June 20221.46001.47001.28001.29001.290011,906,800
13 June 20221.51001.54001.40001.41001.41006,534,200
10 June 20221.70001.71001.57001.59001.59008,084,500
09 June 20221.92001.92001.74001.75001.75007,323,800
08 June 20221.78002.01001.77501.95001.95009,136,200
07 June 20221.71001.82001.65001.80001.80006,374,800
06 June 20221.71001.83001.70001.83001.830010,298,700
03 June 20221.76001.79001.65001.67001.67009,218,400
02 June 20221.75001.85001.74001.84001.84007,541,200
01 June 20221.93001.95001.71001.76001.76009,413,600
31 May 20221.91001.98001.83001.90001.900010,514,500
27 May 20221.84001.95001.81001.94001.94008,409,200
26 May 20221.70001.85001.63001.82001.82009,464,000
25 May 20221.57001.69501.55001.67001.67007,450,800
24 May 20221.68001.69101.55501.60001.60009,214,700
23 May 20221.80501.81001.69001.74001.740011,675,200
20 May 20221.99002.01001.75501.83001.830013,150,700
19 May 20221.75001.99001.75001.94001.940013,089,400
18 May 20221.81001.93001.71301.78001.780012,059,500
17 May 20221.78001.87001.73001.85001.850010,408,100
16 May 20221.78001.93001.72001.72001.720011,679,000
13 May 20221.80001.88001.76001.82001.820012,011,800
12 May 20221.41001.80001.38501.71001.710019,958,000
11 May 20221.59001.68501.49001.49001.490015,448,700
10 May 20221.76001.81001.55001.63001.630012,795,500
09 May 20221.89001.91001.71001.72001.720012,350,300
06 May 20222.04002.10001.93001.96001.960012,208,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...