NYSE - Delayed Quote USD

Skillz Inc. (SKLZ)

6.10 -0.13 (-2.09%)
At close: April 26 at 4:00 PM EDT
6.20 +0.10 (+1.64%)
After hours: April 26 at 7:53 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 6.28 6.38 6.09 6.10 6.10 61,100
Apr 25, 2024 6.10 6.24 6.07 6.23 6.23 63,500
Apr 24, 2024 6.23 6.31 6.13 6.29 6.29 54,000
Apr 23, 2024 6.06 6.37 6.06 6.23 6.23 124,600
Apr 22, 2024 6.12 6.24 6.03 6.07 6.07 103,700
Apr 19, 2024 6.07 6.24 5.99 6.05 6.05 130,700
Apr 18, 2024 6.01 6.18 5.86 6.15 6.15 111,300
Apr 17, 2024 5.89 6.27 5.81 5.99 5.99 104,400
Apr 16, 2024 5.80 5.98 5.65 5.85 5.85 113,000
Apr 15, 2024 6.21 6.21 5.82 5.84 5.84 205,700
Apr 12, 2024 6.25 6.28 6.11 6.21 6.21 79,400
Apr 11, 2024 6.50 6.50 6.21 6.39 6.39 71,200
Apr 10, 2024 6.26 6.52 6.15 6.47 6.47 102,500
Apr 9, 2024 6.38 6.60 6.35 6.47 6.47 53,900
Apr 8, 2024 6.44 6.46 6.28 6.38 6.38 71,000
Apr 5, 2024 6.47 6.54 6.27 6.36 6.36 94,200
Apr 4, 2024 6.67 6.81 6.49 6.52 6.52 96,300
Apr 3, 2024 6.89 6.98 6.57 6.57 6.57 114,000
Apr 2, 2024 6.60 6.94 6.44 6.92 6.92 143,500
Apr 1, 2024 6.65 6.85 6.40 6.80 6.80 131,600
Mar 28, 2024 6.44 6.80 6.44 6.49 6.49 132,000
Mar 27, 2024 6.17 6.55 6.11 6.42 6.42 223,700
Mar 26, 2024 6.11 6.22 6.02 6.10 6.10 117,600
Mar 25, 2024 6.10 6.20 6.00 6.02 6.02 143,500
Mar 22, 2024 6.14 6.14 6.02 6.11 6.11 121,600
Mar 21, 2024 6.40 6.44 6.10 6.14 6.14 155,100
Mar 20, 2024 6.18 6.37 6.04 6.33 6.33 156,300
Mar 19, 2024 6.01 6.29 5.97 6.22 6.22 122,900
Mar 18, 2024 6.27 6.37 6.08 6.12 6.12 143,700
Mar 15, 2024 6.38 6.39 5.86 6.29 6.29 395,900
Mar 14, 2024 7.06 7.07 6.39 6.40 6.40 303,000
Mar 13, 2024 6.83 7.25 6.83 7.12 7.12 146,900
Mar 12, 2024 6.99 7.10 6.73 6.90 6.90 128,500
Mar 11, 2024 6.90 7.41 6.90 6.91 6.91 186,300
Mar 8, 2024 6.96 7.18 6.83 7.05 7.05 88,900
Mar 7, 2024 7.03 7.18 6.82 6.82 6.82 94,500
Mar 6, 2024 6.68 7.23 6.60 6.94 6.94 179,200
Mar 5, 2024 6.60 6.73 6.37 6.60 6.60 199,000
Mar 4, 2024 7.26 7.27 6.69 6.76 6.76 169,900
Mar 1, 2024 6.88 7.43 6.61 7.18 7.18 272,800
Feb 29, 2024 6.79 7.08 6.65 6.84 6.84 144,800
Feb 28, 2024 6.55 6.75 6.55 6.67 6.67 110,100
Feb 27, 2024 6.93 6.97 6.64 6.66 6.66 120,000
Feb 26, 2024 6.62 6.88 6.57 6.83 6.83 123,400
Feb 23, 2024 6.69 6.83 6.58 6.65 6.65 135,900
Feb 22, 2024 6.57 6.71 6.46 6.68 6.68 136,200
Feb 21, 2024 6.67 6.73 6.46 6.49 6.49 187,100
Feb 20, 2024 6.76 6.93 6.60 6.81 6.81 167,700
Feb 16, 2024 7.04 7.05 6.81 6.90 6.90 140,200
Feb 15, 2024 7.11 7.16 6.93 7.14 7.14 181,800
Feb 14, 2024 7.19 7.43 6.90 6.96 6.96 196,300
Feb 13, 2024 7.00 7.18 6.81 6.88 6.88 226,300
Feb 12, 2024 6.48 7.48 6.48 7.41 7.41 509,700
Feb 9, 2024 6.24 6.65 6.20 6.47 6.47 312,700
Feb 8, 2024 5.76 6.33 5.76 6.18 6.18 226,000
Feb 7, 2024 6.03 6.07 5.75 5.75 5.75 218,500
Feb 6, 2024 5.38 6.06 5.35 6.02 6.02 319,700
Feb 5, 2024 5.51 5.57 5.33 5.35 5.35 193,500
Feb 2, 2024 5.59 5.73 5.50 5.61 5.61 170,400
Feb 1, 2024 5.47 5.78 5.47 5.68 5.68 206,700
Jan 31, 2024 5.30 5.79 5.25 5.38 5.38 382,500
Jan 30, 2024 5.59 5.65 5.33 5.34 5.34 179,000
Jan 29, 2024 5.46 5.73 5.40 5.68 5.68 174,400
Jan 26, 2024 5.59 5.72 5.42 5.44 5.44 194,100
Jan 25, 2024 5.29 5.62 5.29 5.48 5.48 167,600
Jan 24, 2024 5.56 5.61 5.25 5.27 5.27 161,900
Jan 23, 2024 5.37 5.53 5.26 5.40 5.40 169,800
Jan 22, 2024 5.03 5.45 5.01 5.25 5.25 334,300
Jan 19, 2024 4.86 5.09 4.72 5.03 5.03 188,900
Jan 18, 2024 4.94 4.94 4.72 4.83 4.83 204,300
Jan 17, 2024 4.96 4.97 4.72 4.86 4.86 219,300
Jan 16, 2024 4.95 5.20 4.76 5.13 5.13 216,000
Jan 12, 2024 5.42 5.57 4.98 5.00 5.00 198,600
Jan 11, 2024 5.45 5.45 5.17 5.35 5.35 184,700
Jan 10, 2024 5.59 5.65 5.35 5.46 5.46 182,000
Jan 9, 2024 5.78 5.91 5.58 5.63 5.63 190,900
Jan 8, 2024 5.72 6.07 5.71 5.98 5.98 195,700
Jan 5, 2024 5.65 5.83 5.63 5.71 5.71 133,600
Jan 4, 2024 5.63 5.80 5.57 5.71 5.71 128,200
Jan 3, 2024 5.70 5.72 5.53 5.61 5.61 155,200
Jan 2, 2024 6.13 6.14 5.83 5.84 5.84 269,300
Dec 29, 2023 6.35 6.39 6.10 6.24 6.24 219,100
Dec 28, 2023 6.31 6.57 6.28 6.38 6.38 177,800
Dec 27, 2023 6.40 6.48 6.28 6.39 6.39 156,600
Dec 26, 2023 6.25 6.43 6.07 6.37 6.37 295,900
Dec 22, 2023 6.20 6.43 6.14 6.33 6.33 133,200
Dec 21, 2023 6.16 6.31 6.07 6.28 6.28 155,200
Dec 20, 2023 6.46 6.55 6.01 6.04 6.04 228,100
Dec 19, 2023 6.12 6.60 6.12 6.54 6.54 273,500
Dec 18, 2023 6.28 6.47 6.10 6.10 6.10 202,900
Dec 15, 2023 6.64 6.65 6.11 6.29 6.29 678,500
Dec 14, 2023 6.33 6.86 6.33 6.59 6.59 376,100
Dec 13, 2023 5.89 6.28 5.61 6.25 6.25 332,500
Dec 12, 2023 6.06 6.07 5.81 5.90 5.90 310,400
Dec 11, 2023 6.30 6.32 6.07 6.16 6.16 217,600
Dec 8, 2023 6.18 6.53 6.12 6.47 6.47 194,900
Dec 7, 2023 6.22 6.29 6.06 6.16 6.16 160,900
Dec 6, 2023 6.24 6.57 6.17 6.18 6.18 204,600
Dec 5, 2023 6.21 6.33 6.03 6.17 6.17 179,800
Dec 4, 2023 6.22 6.50 6.20 6.35 6.35 165,100
Dec 1, 2023 5.94 6.30 5.74 6.30 6.30 205,800
Nov 30, 2023 6.43 6.43 5.95 5.96 5.96 294,500
Nov 29, 2023 6.83 6.94 6.43 6.43 6.43 182,300
Nov 28, 2023 6.54 6.80 6.38 6.72 6.72 190,100
Nov 27, 2023 6.49 6.90 6.45 6.64 6.64 297,700
Nov 24, 2023 6.36 6.90 6.35 6.66 6.66 221,500
Nov 22, 2023 6.35 6.63 6.28 6.36 6.36 284,900
Nov 21, 2023 6.12 6.33 5.90 6.23 6.23 255,700
Nov 20, 2023 6.10 6.61 6.03 6.28 6.28 344,100
Nov 17, 2023 5.89 6.14 5.77 6.11 6.11 307,000
Nov 16, 2023 6.13 6.13 5.70 5.76 5.76 379,100
Nov 15, 2023 6.00 6.63 6.00 6.13 6.13 502,500
Nov 14, 2023 5.81 6.38 5.78 5.97 5.97 457,600
Nov 13, 2023 5.18 5.71 5.12 5.45 5.45 316,200
Nov 10, 2023 4.91 5.35 4.85 5.32 5.32 294,800
Nov 9, 2023 5.16 5.31 4.82 4.97 4.97 483,500
Nov 8, 2023 5.92 6.08 5.62 5.72 5.72 381,400
Nov 7, 2023 5.64 6.07 5.64 5.84 5.84 278,900
Nov 6, 2023 6.06 6.15 5.61 5.65 5.65 293,500
Nov 3, 2023 5.91 6.37 5.91 6.00 6.00 380,200
Nov 2, 2023 5.25 5.93 5.10 5.81 5.81 386,600
Nov 1, 2023 5.10 5.12 4.82 5.04 5.04 231,800
Oct 31, 2023 5.00 5.24 4.86 5.12 5.12 248,800
Oct 30, 2023 4.77 5.08 4.76 4.99 4.99 256,700
Oct 27, 2023 4.96 5.06 4.57 4.66 4.66 317,000
Oct 26, 2023 4.58 5.02 4.54 4.95 4.95 268,000
Oct 25, 2023 4.64 4.86 4.51 4.59 4.59 280,000
Oct 24, 2023 5.01 5.48 4.72 4.76 4.76 511,500
Oct 23, 2023 4.86 5.18 4.70 4.93 4.93 313,800
Oct 20, 2023 4.80 5.03 4.71 4.82 4.82 309,300
Oct 19, 2023 5.06 5.27 4.79 4.82 4.82 377,600
Oct 18, 2023 4.98 5.35 4.95 5.07 5.07 343,500
Oct 17, 2023 4.55 5.24 4.55 5.08 5.08 449,400
Oct 16, 2023 4.25 4.74 4.22 4.67 4.67 426,800
Oct 13, 2023 4.12 4.22 4.06 4.20 4.20 135,800
Oct 12, 2023 4.48 4.48 4.09 4.14 4.14 336,600
Oct 11, 2023 4.43 4.49 4.36 4.48 4.48 143,000
Oct 10, 2023 4.18 4.52 4.15 4.38 4.38 211,700
Oct 9, 2023 4.26 4.26 4.10 4.17 4.17 173,600
Oct 6, 2023 4.03 4.38 4.01 4.32 4.32 228,100
Oct 5, 2023 4.15 4.17 3.96 4.12 4.12 406,700
Oct 4, 2023 4.42 4.42 4.10 4.20 4.20 330,600
Oct 3, 2023 4.85 4.88 4.40 4.47 4.47 405,100
Oct 2, 2023 5.09 5.09 4.87 4.91 4.91 232,400
Sep 29, 2023 5.27 5.37 5.03 5.10 5.10 179,400
Sep 28, 2023 5.19 5.20 5.02 5.15 5.15 131,800
Sep 27, 2023 5.45 5.55 5.19 5.20 5.20 157,200
Sep 26, 2023 5.10 5.48 5.10 5.37 5.37 291,400
Sep 25, 2023 4.82 5.29 4.82 5.21 5.21 368,600
Sep 22, 2023 5.15 5.19 4.83 4.85 4.85 410,300
Sep 21, 2023 5.24 5.30 5.09 5.10 5.10 296,100
Sep 20, 2023 5.69 5.85 5.46 5.46 5.46 261,000
Sep 19, 2023 5.87 5.99 5.58 5.62 5.62 384,900
Sep 18, 2023 6.24 6.30 5.89 5.90 5.90 264,800
Sep 15, 2023 6.41 6.47 6.31 6.33 6.33 272,900
Sep 14, 2023 6.43 6.60 6.37 6.43 6.43 254,800
Sep 13, 2023 6.71 6.81 6.32 6.33 6.33 383,500
Sep 12, 2023 6.98 7.09 6.77 6.77 6.77 192,900
Sep 11, 2023 6.84 7.13 6.84 7.03 7.03 234,600
Sep 8, 2023 6.99 7.08 6.73 6.87 6.87 249,600
Sep 7, 2023 7.29 7.35 6.83 6.96 6.96 474,300
Sep 6, 2023 7.83 7.88 7.29 7.43 7.43 531,300
Sep 5, 2023 8.02 8.16 7.79 7.80 7.80 292,300
Sep 1, 2023 8.24 8.48 8.15 8.18 8.18 202,500
Aug 31, 2023 8.19 8.41 8.09 8.19 8.19 254,300
Aug 30, 2023 8.53 8.60 8.04 8.16 8.16 354,400
Aug 29, 2023 8.32 8.97 8.30 8.68 8.68 302,200
Aug 28, 2023 8.43 8.51 8.25 8.40 8.40 225,100
Aug 25, 2023 7.91 8.45 7.89 8.44 8.44 262,600
Aug 24, 2023 9.02 9.02 7.79 7.93 7.93 613,200
Aug 23, 2023 9.07 9.46 8.95 9.05 9.05 512,200
Aug 22, 2023 8.70 9.15 8.46 8.93 8.93 1,087,600
Aug 21, 2023 7.91 9.08 7.75 8.51 8.51 5,033,500
Aug 18, 2023 7.73 7.95 7.32 7.32 7.32 344,900
Aug 17, 2023 8.16 8.27 7.82 7.95 7.95 342,200
Aug 16, 2023 8.47 8.70 8.13 8.14 8.14 302,600
Aug 15, 2023 8.87 8.98 8.51 8.55 8.55 344,400
Aug 14, 2023 9.03 9.15 8.78 8.99 8.99 243,200
Aug 11, 2023 9.31 9.46 9.10 9.15 9.15 204,000
Aug 10, 2023 9.91 10.16 9.43 9.47 9.47 304,200
Aug 9, 2023 10.36 10.66 9.71 9.75 9.75 458,100
Aug 8, 2023 10.00 10.00 9.30 9.79 9.79 275,400
Aug 7, 2023 10.55 10.55 9.93 10.03 10.03 407,900
Aug 4, 2023 9.94 10.72 9.85 10.50 10.50 417,100
Aug 3, 2023 10.62 10.66 9.32 9.85 9.85 887,700
Aug 2, 2023 11.15 11.20 10.73 10.82 10.82 362,000
Aug 1, 2023 11.78 11.84 11.26 11.51 11.51 353,500
Jul 31, 2023 12.05 12.56 11.82 11.96 11.96 345,500
Jul 28, 2023 11.53 12.02 11.45 11.89 11.89 252,600
Jul 27, 2023 12.31 12.63 11.18 11.28 11.28 378,000
Jul 26, 2023 11.72 12.32 11.72 12.05 12.05 250,300
Jul 25, 2023 12.11 12.18 11.71 11.72 11.72 167,600
Jul 24, 2023 12.22 12.36 11.75 11.96 11.96 257,800
Jul 21, 2023 11.87 12.48 11.80 12.22 12.22 304,300
Jul 20, 2023 12.73 12.73 11.35 11.70 11.70 377,500
Jul 19, 2023 12.42 13.02 12.19 12.60 12.60 335,400
Jul 18, 2023 11.62 12.55 11.62 12.39 12.39 266,000
Jul 17, 2023 12.05 12.38 11.61 11.63 11.63 256,700
Jul 14, 2023 13.19 13.50 11.90 12.15 12.15 424,100
Jul 13, 2023 11.81 13.31 11.80 13.29 13.29 656,400
Jul 12, 2023 12.30 12.37 11.05 11.81 11.81 630,500
Jul 11, 2023 9.89 12.36 9.80 12.13 12.13 1,048,300
Jul 10, 2023 9.23 9.85 9.16 9.82 9.82 338,700
Jul 7, 2023 9.26 9.74 9.25 9.33 9.33 323,200
Jul 6, 2023 9.10 9.56 8.91 9.34 9.34 484,900
Jul 5, 2023 9.36 9.59 9.25 9.38 9.38 357,400
Jul 3, 2023 9.25 9.76 9.25 9.53 9.53 398,700
Jun 30, 2023 9.46 9.57 9.02 9.10 9.10 559,100
Jun 29, 2023 9.03 9.54 9.01 9.40 9.40 508,400
Jun 28, 2023 8.37 9.20 8.23 9.01 9.01 652,900
Jun 27, 2023 8.46 8.68 8.12 8.59 8.59 840,200
Jun 26, 2023 1:20 Stock Splits
Jun 26, 2023 9.31 9.38 8.20 8.41 8.41 1,335,300
Jun 23, 2023 10.24 10.40 9.42 9.42 9.42 2,759,850
Jun 22, 2023 11.96 11.98 11.30 11.96 11.96 432,560
Jun 21, 2023 12.02 12.18 11.00 11.98 11.98 406,660
Jun 20, 2023 13.72 13.80 11.68 11.94 11.94 492,635
Jun 16, 2023 14.20 14.78 13.02 13.94 13.94 821,880
Jun 15, 2023 13.08 14.40 13.00 13.74 13.74 491,415
Jun 14, 2023 14.54 14.78 12.60 13.20 13.20 387,930
Jun 13, 2023 12.62 14.20 12.30 14.00 14.00 620,960
Jun 12, 2023 11.60 12.76 11.30 12.18 12.18 439,410
Jun 9, 2023 11.04 11.34 10.82 11.32 11.32 241,935
Jun 8, 2023 11.28 11.60 10.80 11.20 11.20 337,170
Jun 7, 2023 11.24 12.00 11.04 11.56 11.56 420,855
Jun 6, 2023 9.88 10.98 9.88 10.84 10.84 576,080
Jun 5, 2023 10.00 10.10 9.60 9.84 9.84 130,775
Jun 2, 2023 9.30 9.78 9.22 9.78 9.78 216,965
Jun 1, 2023 9.78 9.80 9.10 9.20 9.20 240,155
May 31, 2023 9.72 9.94 9.14 9.36 9.36 318,510
May 30, 2023 9.80 10.30 9.62 9.70 9.70 271,135
May 26, 2023 10.28 10.46 9.96 9.98 9.98 157,010
May 25, 2023 10.40 10.52 9.90 10.04 10.04 201,270
May 24, 2023 10.30 10.58 10.00 10.48 10.48 189,390
May 23, 2023 11.00 11.12 10.20 10.30 10.30 248,090
May 22, 2023 10.68 11.00 10.46 10.86 10.86 189,865
May 19, 2023 11.28 11.44 10.60 10.66 10.66 174,970
May 18, 2023 11.24 11.70 10.80 11.38 11.38 133,920
May 17, 2023 11.00 11.84 10.64 11.26 11.26 235,765
May 16, 2023 11.26 11.40 10.62 11.04 11.04 169,110
May 15, 2023 10.40 11.16 10.20 11.10 11.10 294,295
May 12, 2023 10.70 10.80 9.76 10.38 10.38 350,620
May 11, 2023 10.60 11.36 10.46 10.54 10.54 303,790
May 10, 2023 11.60 11.60 10.44 10.46 10.46 312,285
May 9, 2023 12.00 12.18 11.60 11.60 11.60 229,285
May 8, 2023 12.40 13.00 12.02 12.18 12.18 215,755
May 5, 2023 11.80 13.20 11.76 12.36 12.36 337,420
May 4, 2023 11.98 11.98 11.42 11.50 11.50 98,770
May 3, 2023 11.60 12.50 11.40 11.64 11.64 212,180
May 2, 2023 12.60 12.68 11.20 11.52 11.52 230,940
May 1, 2023 12.40 12.70 12.02 12.54 12.54 130,350
Apr 28, 2023 12.46 12.60 11.64 12.46 12.46 171,235
Apr 27, 2023 11.52 12.68 11.50 12.34 12.34 181,885

Related Tickers

BILI Bilibili Inc.
13.12
+4.96%
 
RBLX Roblox Corporation
36.01
+1.35%
 
TTWO Take-Two Interactive Software, Inc.
144.47
+0.73%
 
EA Electronic Arts Inc.
127.90
+0.46%
 
NTES NetEase, Inc.
95.99
+1.99%
 
PLTK Playtika Holding Corp.
7.16
+1.56%
 
NTDOY Nintendo Co., Ltd.
12.25
+3.03%
 
MYPS PLAYSTUDIOS, Inc.
2.2400
+1.36%
 
SOHU Sohu.com Limited
11.43
+2.05%
 
BRAG Bragg Gaming Group Inc.
6.07
-0.16%