Skillsoft Corp. Class A Common Stock (SKIL)
30.00
+0.16 (0.54%)
Skillsoft Corp is a global leader in digital learning and talent development solutions, providing a comprehensive suite of online educational content and training tools designed to enhance workforce skills and professional development
The company offers a diverse library of courses covering a wide range of topics, including business skills, IT certifications, and compliance training, leveraging innovative technologies to deliver engaging learning experiences. Skillsoft's platform supports organizations in fostering a culture of continuous learning and improving employee performance, ultimately aiding in organizational growth and adaptability in a rapidly changing economy.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 29.59 | 30.20 | 28.45 | 30.00 | 42,139 | 30.00 |
| 1/30/2025 | 30.01 | 30.58 | 29.08 | 29.84 | 42,916 | 29.84 |
| 1/29/2025 | 30.82 | 30.82 | 28.90 | 29.99 | 43,276 | 29.99 |
| 1/28/2025 | 30.92 | 31.39 | 30.20 | 30.80 | 46,208 | 30.80 |
| 1/27/2025 | 30.47 | 32.54 | 30.08 | 31.09 | 37,280 | 31.09 |
| 1/24/2025 | 31.24 | 31.94 | 28.30 | 30.30 | 83,462 | 30.30 |
| 1/23/2025 | 29.07 | 31.62 | 28.78 | 31.03 | 29,890 | 31.03 |
| 1/22/2025 | 32.67 | 32.99 | 28.27 | 29.54 | 86,715 | 29.54 |
| 1/21/2025 | 32.28 | 34.42 | 31.55 | 32.08 | 117,980 | 32.08 |
| 1/17/2025 | 31.38 | 31.88 | 30.10 | 31.46 | 51,814 | 31.46 |
| 1/16/2025 | 31.15 | 31.59 | 29.26 | 30.79 | 83,130 | 30.79 |
| 1/15/2025 | 31.21 | 31.72 | 28.99 | 31.05 | 77,905 | 31.05 |
| 1/14/2025 | 29.90 | 32.00 | 29.86 | 30.50 | 114,415 | 30.50 |
| 1/13/2025 | 28.50 | 30.35 | 27.00 | 29.73 | 93,467 | 29.73 |
| 1/10/2025 | 28.63 | 29.45 | 27.12 | 28.79 | 84,201 | 28.79 |
| 1/08/2025 | 27.18 | 30.00 | 26.61 | 29.20 | 78,195 | 29.20 |
| 1/07/2025 | 27.28 | 28.29 | 26.58 | 27.81 | 67,009 | 27.81 |
| 1/06/2025 | 26.71 | 27.48 | 26.28 | 27.01 | 69,244 | 27.01 |
| 1/03/2025 | 24.38 | 26.78 | 23.41 | 26.48 | 95,200 | 26.48 |
| 1/02/2025 | 23.81 | 24.42 | 23.40 | 24.01 | 66,228 | 24.01 |
| 12/31/2024 | 22.31 | 0.00 | 23.96 | 23.96 | 0 | 23.96 |
| 12/30/2024 | 22.10 | 24.00 | 22.02 | 22.31 | 67,837 | 22.31 |
| 12/27/2024 | 19.10 | 22.08 | 18.71 | 21.62 | 71,646 | 21.62 |
| 12/26/2024 | 19.05 | 19.50 | 18.90 | 19.37 | 23,999 | 19.37 |
| 12/24/2024 | 19.06 | 19.42 | 19.00 | 19.30 | 14,482 | 19.30 |
| 12/23/2024 | 19.22 | 19.50 | 18.87 | 19.29 | 30,550 | 19.29 |
| 12/20/2024 | 18.49 | 19.44 | 17.96 | 19.30 | 25,129 | 19.30 |
| 12/19/2024 | 18.90 | 18.90 | 17.68 | 18.28 | 58,715 | 18.28 |
| 12/18/2024 | 18.56 | 19.41 | 17.73 | 18.50 | 53,562 | 18.50 |
| 12/17/2024 | 18.94 | 19.00 | 17.82 | 18.59 | 40,656 | 18.59 |
| 12/16/2024 | 18.07 | 19.38 | 17.71 | 19.20 | 49,850 | 19.20 |
| 12/13/2024 | 18.34 | 18.34 | 16.61 | 17.90 | 46,766 | 17.90 |
| 12/12/2024 | 19.44 | 19.44 | 18.00 | 18.36 | 79,643 | 18.36 |
| 12/11/2024 | 16.20 | 19.95 | 16.00 | 18.44 | 348,354 | 18.44 |
| 12/10/2024 | 14.54 | 14.76 | 13.30 | 14.72 | 38,752 | 14.72 |
| 12/09/2024 | 14.71 | 15.29 | 14.30 | 14.51 | 16,149 | 14.51 |
| 12/06/2024 | 15.00 | 15.03 | 14.50 | 14.73 | 23,140 | 14.73 |
| 12/05/2024 | 14.96 | 15.29 | 14.50 | 14.85 | 14,366 | 14.85 |
| 12/04/2024 | 14.82 | 15.13 | 14.75 | 15.13 | 7,697 | 15.13 |
| 12/03/2024 | 15.62 | 15.62 | 14.50 | 14.92 | 23,136 | 14.92 |
| 12/02/2024 | 15.11 | 15.57 | 14.75 | 15.42 | 16,816 | 15.42 |
| 11/29/2024 | 15.01 | 15.62 | 14.78 | 15.31 | 10,527 | 15.31 |
| 11/27/2024 | 15.23 | 15.33 | 14.78 | 15.07 | 9,001 | 15.07 |
| 11/26/2024 | 15.27 | 15.39 | 14.91 | 15.30 | 14,470 | 15.30 |
| 11/25/2024 | 15.00 | 15.62 | 14.63 | 15.30 | 17,537 | 15.30 |
| 11/22/2024 | 15.05 | 15.05 | 14.54 | 14.93 | 7,931 | 14.93 |
| 11/21/2024 | 14.49 | 14.97 | 13.96 | 14.41 | 21,198 | 14.41 |
| 11/20/2024 | 14.81 | 15.02 | 14.28 | 14.55 | 34,211 | 14.55 |
| 11/19/2024 | 14.26 | 14.90 | 14.26 | 14.63 | 51,557 | 14.63 |
| 11/18/2024 | 14.48 | 15.11 | 14.20 | 14.75 | 38,136 | 14.75 |
| 11/15/2024 | 14.50 | 14.66 | 13.91 | 14.66 | 26,727 | 14.66 |
| 11/14/2024 | 15.09 | 15.45 | 14.39 | 14.50 | 21,184 | 14.50 |
| 11/13/2024 | 15.38 | 15.61 | 15.01 | 15.18 | 13,300 | 15.18 |
| 11/12/2024 | 14.99 | 15.46 | 14.99 | 15.35 | 23,570 | 15.35 |
| 11/11/2024 | 15.23 | 15.82 | 15.21 | 15.52 | 21,867 | 15.52 |
| 11/08/2024 | 16.07 | 16.32 | 15.44 | 15.44 | 35,318 | 15.44 |
| 11/07/2024 | 16.00 | 16.40 | 15.63 | 16.06 | 48,737 | 16.06 |
| 11/06/2024 | 16.40 | 16.40 | 15.80 | 15.91 | 25,777 | 15.91 |
| 11/05/2024 | 15.80 | 16.00 | 15.60 | 15.76 | 11,675 | 15.76 |
| 11/04/2024 | 15.63 | 16.19 | 15.38 | 15.75 | 14,241 | 15.75 |
| 11/01/2024 | 15.43 | 15.99 | 15.00 | 15.58 | 11,498 | 15.58 |