Skillsoft Stock Price History
NYSE: SKILTechnologyComputer Software: Prepackaged SoftwareUSD
6.11-0.03 (-0.49%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SKIL price history at a glance
The price history for Skillsoft (SKIL) on this page begins on July 22, 2019, when the stock closed at $198.00; it most recently closed at $6.11 on October 5, 2026. The highest price in this record is $257.60, reached on November 15, 2021; the latest close is 97.6% below that peak. Across the 6 complete calendar years in the table, SKIL finished higher in 2 and lower in 4. Its best year was 2024 (+50.6%) and its worst was 2022 (-85.8%).
Over roughly 7 years the share price changed -96.9%, a -38.3% compound annual price return (excluding dividends). In the last 12 months alone, SKIL has lost 60.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $257.60
- Date of high
- Nov 15, 2021
- Low since 2019
- $3.43
- Date of low
- Mar 16, 2026
- 52-week high
- $18.45
- 52-week low
- $3.43
- IPO year
- 2019
- Last close
- $6.11
SKIL returns
1 week
+7.01%
1 month
-4.08%
3 months
-14.19%
6 months
+33.99%
Year to date
-34.30%
1 year
-60.07%
3 years
-64.35%
5 years
-97.58%
SKIL price return, excluding dividends.
SKIL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.11 | -28.12% |
| 2025 | 8.50 | -67.90% |
| 2024 | 26.48 | +50.63% |
| 2023 | 17.58 | -32.38% |
| 2022 | 26.00 | -85.79% |
| 2021 | 183.00 | -11.59% |
| 2020 | 207.00 | +0.51% |
| 2019* | 205.94 | +4.01% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
SKIL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.06 | 6.54 | 6.03 | 6.11 | -0.49% | |
| 6.21 | 6.52 | 6.01 | 6.14 | -2.54% | |
| 5.72 | 6.53 | 5.81 | 6.30 | +9.38% | |
| 5.65 | 5.88 | 5.65 | 5.76 | +2.13% | |
| 5.65 | 5.90 | 5.64 | 5.64 | -1.23% | |
| 5.58 | 5.85 | 5.58 | 5.71 | +1.96% | |
| 5.71 | 5.80 | 5.55 | 5.60 | -2.78% | |
| 5.86 | 5.86 | 5.75 | 5.76 | -0.69% | |
| 6.03 | 6.29 | 5.78 | 5.80 | -3.49% | |
| 6.04 | 6.09 | 5.75 | 6.01 | +1.01% | |
| 6.18 | 6.26 | 5.91 | 5.95 | -2.78% | |
| 6.04 | 6.18 | 5.74 | 6.12 | +3.38% | |
| 5.92 | 6.20 | 5.80 | 5.92 | -0.34% | |
| 6.30 | 6.67 | 5.90 | 5.94 | 0.00% | |
| 6.10 | 6.33 | 5.90 | 5.94 | -4.04% | |
| 6.80 | 7.20 | 6.19 | 6.19 | -2.21% | |
| 6.05 | 6.85 | 6.05 | 6.33 | +3.77% | |
| 5.90 | 6.19 | 5.76 | 6.10 | +5.35% | |
| 4.81 | 5.90 | 4.55 | 5.79 | +17.92% | |
| 4.20 | 4.96 | 4.20 | 4.91 | +13.66% | |
| 4.22 | 4.48 | 4.19 | 4.32 | +3.10% | |
| 5.44 | 5.54 | 4.17 | 4.19 | -34.22% | |
| 6.64 | 6.71 | 6.11 | 6.37 | -4.50% | |
| 6.77 | 6.94 | 6.56 | 6.67 | -2.06% | |
| 6.49 | 6.89 | 6.22 | 6.81 | +4.77% | |
| 6.78 | 6.98 | 6.43 | 6.50 | -1.52% | |
| 6.63 | 6.79 | 6.50 | 6.60 | +1.07% | |
| 6.82 | 6.83 | 6.44 | 6.53 | -5.09% | |
| 6.83 | 7.00 | 6.50 | 6.88 | -0.72% | |
| 6.54 | 7.16 | 6.45 | 6.93 | +4.52% | |
| 6.92 | 6.96 | 6.40 | 6.63 | -3.35% | |
| 7.95 | 8.16 | 6.71 | 6.86 | -13.05% | |
| 8.00 | 8.05 | 7.76 | 7.89 | -0.63% | |
| 8.20 | 8.54 | 7.80 | 7.94 | -4.11% | |
| 8.15 | 8.43 | 8.00 | 8.28 | +1.60% | |
| 7.76 | 8.21 | 7.66 | 8.15 | +3.43% | |
| 7.86 | 8.16 | 7.81 | 7.88 | +3.41% | |
| 7.56 | 7.97 | 7.56 | 7.62 | -1.30% | |
| 8.27 | 8.27 | 7.45 | 7.72 | -6.65% | |
| 8.94 | 9.08 | 8.25 | 8.27 | -5.38% | |
| 8.81 | 9.25 | 8.20 | 8.74 | -0.46% | |
| 9.60 | 9.89 | 8.56 | 8.78 | -6.70% | |
| 9.45 | 9.99 | 9.28 | 9.41 | +1.07% | |
| 8.85 | 9.38 | 8.59 | 9.31 | +2.31% | |
| 7.97 | 9.36 | 7.97 | 9.10 | +13.18% | |
| 8.40 | 8.49 | 7.80 | 8.04 | -4.40% | |
| 8.02 | 8.48 | 7.55 | 8.41 | +4.34% | |
| 7.61 | 8.25 | 7.59 | 8.06 | +7.61% | |
| 7.23 | 7.76 | 7.23 | 7.49 | +5.49% | |
| 7.25 | 7.67 | 6.92 | 7.10 | -2.87% | |
| 7.39 | 7.44 | 6.90 | 7.31 | -1.08% | |
| 6.87 | 7.71 | 6.74 | 7.39 | +3.79% | |
| 6.66 | 7.22 | 6.53 | 7.12 | +8.37% | |
| 6.09 | 6.78 | 6.09 | 6.57 | +3.46% | |
| 6.29 | 6.53 | 6.22 | 6.35 | +2.09% | |
| 6.19 | 6.58 | 6.11 | 6.22 | -0.32% | |
| 6.18 | 6.39 | 6.06 | 6.24 | +0.97% | |
| 6.39 | 6.39 | 6.11 | 6.18 | -0.96% | |
| 6.40 | 6.50 | 6.13 | 6.24 | -3.11% | |
| 6.47 | 6.69 | 6.37 | 6.44 | -2.28% | |
| 6.63 | 6.63 | 6.28 | 6.59 | +2.49% | |
| 6.90 | 7.12 | 6.39 | 6.43 | -6.54% | |
| 7.05 | 7.34 | 6.81 | 6.88 | -2.82% | |
| 7.16 | 7.40 | 7.03 | 7.08 | -0.56% | |
| 8.03 | 8.03 | 7.00 | 7.12 | -7.89% | |
| 7.84 | 8.25 | 7.61 | 7.73 | -1.40% | |
| 7.67 | 8.10 | 7.04 | 7.84 | 0.00% | |
| 7.45 | 7.98 | 7.28 | 7.84 | +4.39% | |
| 7.20 | 7.89 | 6.95 | 7.51 | +6.37% | |
| 6.70 | 7.30 | 6.70 | 7.06 | +6.33% | |
| 5.30 | 6.84 | 5.30 | 6.64 | +28.19% | |
| 6.06 | 6.06 | 5.11 | 5.18 | -13.81% | |
| 6.38 | 6.38 | 5.50 | 6.01 | -2.91% | |
| 6.08 | 6.79 | 5.90 | 6.19 | +0.65% | |
| 7.13 | 7.36 | 6.11 | 6.15 | -13.14% | |
| 7.06 | 7.32 | 6.87 | 7.08 | +1.43% | |
| 7.13 | 7.75 | 6.87 | 6.98 | -5.42% | |
| 7.51 | 7.54 | 7.00 | 7.38 | -1.73% | |
| 7.03 | 7.90 | 7.03 | 7.51 | +8.06% | |
| 6.42 | 7.69 | 6.42 | 6.95 | +13.75% | |
| 5.93 | 6.23 | 5.81 | 6.11 | +2.69% | |
| 6.04 | 6.68 | 5.84 | 5.95 | -1.49% | |
| 5.55 | 6.59 | 5.55 | 6.04 | +11.85% | |
| 5.18 | 5.81 | 5.00 | 5.40 | +2.08% | |
| 5.90 | 6.02 | 5.02 | 5.29 | -13.70% | |
| 7.13 | 7.64 | 5.89 | 6.13 | -11.54% | |
| 6.96 | 7.19 | 6.90 | 6.93 | -1.70% | |
| 7.08 | 7.21 | 6.82 | 7.05 | -1.26% | |
| 7.09 | 7.26 | 6.87 | 7.14 | -0.97% | |
| 7.75 | 7.75 | 7.10 | 7.21 | -9.54% | |
| 7.87 | 8.00 | 7.62 | 7.97 | +1.27% | |
| 7.16 | 8.09 | 7.10 | 7.87 | +7.96% | |
| 7.32 | 7.65 | 7.20 | 7.29 | -1.88% | |
| 7.35 | 7.75 | 7.21 | 7.43 | +0.13% | |
| 7.38 | 7.62 | 6.84 | 7.42 | +0.13% | |
| 7.29 | 7.64 | 7.13 | 7.41 | +3.20% | |
| 7.11 | 7.30 | 6.80 | 7.18 | +1.70% | |
| 7.10 | 7.46 | 6.75 | 7.06 | -2.75% | |
| 6.96 | 7.30 | 6.69 | 7.26 | +4.16% | |
| 6.62 | 7.03 | 6.45 | 6.97 | +6.09% | |
| 6.53 | 6.85 | 6.30 | 6.57 | 0.00% | |
| 6.71 | 6.84 | 6.46 | 6.57 | -3.24% | |
| 7.30 | 7.56 | 6.62 | 6.79 | -8.74% | |
| 7.56 | 8.05 | 7.28 | 7.44 | -3.25% | |
| 7.81 | 8.11 | 7.32 | 7.69 | -0.52% | |
| 8.53 | 8.53 | 7.47 | 7.73 | -9.80% | |
| 8.36 | 8.65 | 7.89 | 8.57 | +3.63% | |
| 8.33 | 8.63 | 7.93 | 8.27 | +1.35% | |
| 8.77 | 8.77 | 7.74 | 8.16 | -5.34% | |
| 7.54 | 8.74 | 7.02 | 8.62 | +11.66% | |
| 8.24 | 8.57 | 6.91 | 7.72 | -6.76% | |
| 7.74 | 8.70 | 7.73 | 8.28 | +7.25% | |
| 6.74 | 7.72 | 6.43 | 7.72 | +14.03% | |
| 7.08 | 7.17 | 6.47 | 6.77 | -3.15% | |
| 7.44 | 7.74 | 6.92 | 6.99 | -5.28% | |
| 6.58 | 7.38 | 6.57 | 7.38 | +14.77% | |
| 6.58 | 6.74 | 6.23 | 6.43 | -1.68% | |
| 6.88 | 6.99 | 6.05 | 6.54 | -6.44% | |
| 7.08 | 7.11 | 6.61 | 6.99 | +0.72% | |
| 7.49 | 7.61 | 6.51 | 6.94 | -8.80% | |
| 6.65 | 7.61 | 6.51 | 7.61 | +11.58% | |
| 6.60 | 6.85 | 6.24 | 6.82 | +2.71% | |
| 5.89 | 6.77 | 5.79 | 6.64 | +16.90% | |
| 5.41 | 5.84 | 5.25 | 5.68 | +3.84% | |
| 5.38 | 5.55 | 4.97 | 5.47 | +0.92% | |
| 4.35 | 5.46 | 4.35 | 5.42 | +18.86% | |
| 4.32 | 4.94 | 4.12 | 4.56 | +8.06% | |
| 4.09 | 4.34 | 3.75 | 4.22 | +8.76% | |
| 5.65 | 5.80 | 3.73 | 3.88 | -12.02% | |
| 4.53 | 4.83 | 4.04 | 4.41 | -0.23% | |
| 4.19 | 4.62 | 4.16 | 4.42 | +3.03% | |
| 4.17 | 4.42 | 4.15 | 4.29 | 0.00% | |
| 4.38 | 4.53 | 4.19 | 4.29 | 0.00% | |
| 4.31 | 4.53 | 4.18 | 4.29 | +1.18% | |
| 3.93 | 4.51 | 3.80 | 4.24 | +7.34% | |
| 4.10 | 4.10 | 3.80 | 3.95 | -4.13% | |
| 4.04 | 4.34 | 3.98 | 4.12 | +0.49% | |
| 4.00 | 4.29 | 3.91 | 4.10 | +5.94% | |
| 3.89 | 3.89 | 3.63 | 3.87 | +0.26% | |
| 3.80 | 3.97 | 3.60 | 3.86 | +4.04% | |
| 3.71 | 3.94 | 3.57 | 3.71 | -0.27% | |
| 3.57 | 3.84 | 3.52 | 3.72 | +0.81% | |
| 3.58 | 3.70 | 3.43 | 3.69 | +0.27% | |
| 3.71 | 3.98 | 3.56 | 3.68 | -0.81% | |
| 3.75 | 3.96 | 3.45 | 3.71 | 0.00% | |
| 4.02 | 4.11 | 3.70 | 3.71 | -5.60% | |
| 4.15 | 4.25 | 3.77 | 3.93 | -6.43% | |
| 4.15 | 4.52 | 4.04 | 4.20 | +1.45% | |
| 4.29 | 4.43 | 4.07 | 4.14 | -5.26% | |
| 4.48 | 4.51 | 4.12 | 4.37 | -4.59% | |
| 4.47 | 4.84 | 4.32 | 4.58 | +0.66% | |
| 4.04 | 4.66 | 3.97 | 4.55 | +9.64% | |
| 4.15 | 4.41 | 4.03 | 4.15 | +1.22% | |
| 3.98 | 4.28 | 3.72 | 4.10 | +0.24% | |
| 4.09 | 4.27 | 3.93 | 4.09 | -2.39% | |
| 4.31 | 4.37 | 4.04 | 4.19 | -5.84% | |
| 4.00 | 4.65 | 3.97 | 4.45 | +11.25% | |
| 4.03 | 4.20 | 3.83 | 4.00 | -1.23% | |
| 4.35 | 4.49 | 3.77 | 4.05 | -6.68% | |
| 5.10 | 5.10 | 4.30 | 4.34 | -15.73% | |
| 5.51 | 5.68 | 5.14 | 5.15 | -5.16% | |
| 5.90 | 5.90 | 5.17 | 5.43 | -6.70% | |
| 5.39 | 5.97 | 5.36 | 5.82 | +7.78% | |
| 5.61 | 5.78 | 5.38 | 5.40 | -5.26% | |
| 5.78 | 6.16 | 5.70 | 5.70 | -0.35% | |
| 6.44 | 6.49 | 5.63 | 5.72 | -11.32% | |
| 7.55 | 7.55 | 6.33 | 6.45 | -13.77% | |
| 7.85 | 7.96 | 7.31 | 7.48 | -4.83% | |
| 7.85 | 8.00 | 7.37 | 7.86 | +0.64% | |
| 7.83 | 8.19 | 7.80 | 7.81 | +1.69% | |
| 8.59 | 8.62 | 7.64 | 7.68 | -11.32% | |
| 8.70 | 8.85 | 8.16 | 8.66 | +0.12% | |
| 9.61 | 9.61 | 8.37 | 8.65 | -10.73% | |
| 9.00 | 9.95 | 8.98 | 9.69 | +7.07% | |
| 9.63 | 9.90 | 8.71 | 9.05 | -6.51% | |
| 9.00 | 9.82 | 8.98 | 9.68 | +7.56% | |
| 9.00 | 9.22 | 8.78 | 9.00 | +0.45% | |
| 8.86 | 8.96 | 8.38 | 8.96 | +0.90% | |
| 9.50 | 9.50 | 8.57 | 8.88 | -6.43% | |
| 9.75 | 9.82 | 9.41 | 9.49 | -2.37% | |
| 8.92 | 9.73 | 8.86 | 9.72 | +10.33% | |
| 8.67 | 9.11 | 8.31 | 8.81 | +3.65% | |
| 8.81 | 9.09 | 8.50 | 8.50 | -7.61% | |
| 9.87 | 10.18 | 9.04 | 9.20 | -6.79% | |
| 8.90 | 10.60 | 8.84 | 9.87 | +12.29% | |
| 8.40 | 8.93 | 8.19 | 8.79 | +4.77% | |
| 9.10 | 9.16 | 8.30 | 8.39 | -9.49% | |
| 9.63 | 10.00 | 9.09 | 9.27 | -4.43% | |
| 9.00 | 9.75 | 8.87 | 9.70 | +8.99% | |
| 8.11 | 8.94 | 8.03 | 8.90 | +9.74% | |
| 8.57 | 8.75 | 7.95 | 8.11 | -4.25% | |
| 8.06 | 8.72 | 7.85 | 8.47 | +7.49% | |
| 8.38 | 8.38 | 7.72 | 7.88 | -7.29% | |
| 9.50 | 9.73 | 8.29 | 8.50 | -8.60% | |
| 8.23 | 9.47 | 8.09 | 9.30 | +13.00% | |
| 8.01 | 8.63 | 7.71 | 8.23 | +5.11% | |
| 7.10 | 8.75 | 7.05 | 7.83 | +9.21% | |
| 7.29 | 7.35 | 7.04 | 7.17 | -1.24% | |
| 6.99 | 7.35 | 6.99 | 7.26 | +3.42% | |
| 7.57 | 7.61 | 6.95 | 7.02 | -7.87% | |
| 7.89 | 7.89 | 7.50 | 7.62 | -1.55% | |
| 8.69 | 8.82 | 7.32 | 7.74 | -10.93% | |
| 7.33 | 8.85 | 7.28 | 8.69 | +22.22% | |
| 6.69 | 7.42 | 6.67 | 7.11 | +7.56% | |
| 6.17 | 8.08 | 6.15 | 6.61 | +16.58% | |
| 6.06 | 6.12 | 5.63 | 5.67 | -7.20% | |
| 6.31 | 6.54 | 5.93 | 6.11 | +0.99% | |
| 5.33 | 6.29 | 4.65 | 6.05 | -21.53% | |
| 7.69 | 8.21 | 7.55 | 7.71 | +2.25% | |
| 7.43 | 8.10 | 7.41 | 7.54 | +2.59% | |
| 7.31 | 7.64 | 7.25 | 7.35 | +1.38% | |
| 7.65 | 7.80 | 7.20 | 7.25 | -4.61% | |
| 7.75 | 7.99 | 7.58 | 7.60 | -2.81% | |
| 8.00 | 8.20 | 7.62 | 7.82 | -2.37% | |
| 8.25 | 8.57 | 8.00 | 8.01 | -1.72% | |
| 9.84 | 10.15 | 8.06 | 8.15 | -18.42% | |
| 10.59 | 10.59 | 9.69 | 9.99 | -4.49% | |
| 12.70 | 12.70 | 10.38 | 10.46 | -18.73% | |
| 11.86 | 13.04 | 11.85 | 12.87 | +11.82% | |
| 10.99 | 12.02 | 10.91 | 11.51 | +6.38% | |
| 9.18 | 11.54 | 9.18 | 10.82 | +17.86% | |
| 10.10 | 10.40 | 9.15 | 9.18 | -8.47% | |
| 10.46 | 11.09 | 9.92 | 10.03 | -4.48% | |
| 10.01 | 10.80 | 9.98 | 10.50 | +4.37% | |
| 10.50 | 10.93 | 10.00 | 10.06 | -4.82% | |
| 10.06 | 11.27 | 10.00 | 10.57 | +3.22% | |
| 10.01 | 10.76 | 9.93 | 10.24 | +1.19% | |
| 11.39 | 11.52 | 9.88 | 10.12 | -11.15% | |
| 11.56 | 11.86 | 11.20 | 11.39 | -0.61% | |
| 11.18 | 12.00 | 11.18 | 11.46 | +3.62% | |
| 11.38 | 11.57 | 10.72 | 11.06 | -3.07% | |
| 12.58 | 12.89 | 11.36 | 11.41 | -9.30% | |
| 12.36 | 12.85 | 12.33 | 12.58 | +1.70% | |
| 12.68 | 12.89 | 12.29 | 12.37 | -4.55% | |
| 13.08 | 13.49 | 12.62 | 12.96 | -1.29% | |
| 12.55 | 13.55 | 12.52 | 13.13 | +4.87% | |
| 12.49 | 12.81 | 12.00 | 12.52 | 0.00% | |
| 13.35 | 13.57 | 12.27 | 12.52 | -7.19% | |
| 14.30 | 14.49 | 13.25 | 13.49 | -6.90% | |
| 16.91 | 16.91 | 14.20 | 14.49 | -14.16% | |
| 17.40 | 17.75 | 16.83 | 16.88 | -1.29% | |
| 17.23 | 17.45 | 16.51 | 17.10 | -0.12% | |
| 17.82 | 18.32 | 16.70 | 17.12 | -4.41% | |
| 17.52 | 18.45 | 17.01 | 17.91 | +1.94% | |
| 16.49 | 17.59 | 16.01 | 17.57 | +8.19% | |
| 14.65 | 16.99 | 14.51 | 16.24 | +9.21% | |
| 14.10 | 15.69 | 14.00 | 14.87 | +6.98% | |
| 13.70 | 14.10 | 13.64 | 13.90 | +2.21% | |
| 13.83 | 14.23 | 13.60 | 13.60 | -3.13% | |
| 14.14 | 14.55 | 13.91 | 14.04 | +0.29% | |
| 15.33 | 15.48 | 13.97 | 14.00 | -8.50% | |
| 15.53 | 15.53 | 14.88 | 15.30 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SKIL chart for longer ranges.