ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Skillz Inc. Class A Common Stock (NY:SKLZ)

4.670 -0.070 (-1.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 4.690 4.775 4.650 4.670 48,477 -0.07(-1.48%)
Dec 24, 2025 4.740 4.788 4.671 4.740 30,671 +0.02(+0.42%)
Dec 23, 2025 4.790 4.860 4.683 4.720 88,128 -0.08(-1.67%)
Dec 22, 2025 4.910 5.050 4.800 4.800 77,076 -0.06(-1.23%)
Dec 19, 2025 5.180 5.186 4.850 4.860 150,492 -0.30(-5.81%)
Dec 18, 2025 5.050 5.300 5.050 5.160 95,223 +0.14(+2.79%)
Dec 17, 2025 5.170 5.300 5.010 5.020 56,616 -0.17(-3.28%)
Dec 16, 2025 5.150 5.330 5.150 5.190 92,047 -0.05(-0.95%)
Dec 15, 2025 5.650 5.710 5.185 5.240 85,680 -0.42(-7.42%)
Dec 12, 2025 5.740 5.980 5.660 5.660 66,825 -0.09(-1.57%)
Dec 11, 2025 5.770 5.955 5.750 5.750 81,872 -0.09(-1.54%)
Dec 10, 2025 5.830 5.980 5.760 5.840 48,955 -0.05(-0.85%)
Dec 09, 2025 5.630 5.900 5.630 5.890 53,050 +0.21(+3.70%)
Dec 08, 2025 5.630 5.850 5.620 5.680 50,181 +0.06(+1.07%)
Dec 05, 2025 5.600 5.870 5.520 5.620 50,556 +0.00(+0.00%)
Dec 04, 2025 5.420 5.640 5.390 5.620 45,376 +0.19(+3.50%)
Dec 03, 2025 5.310 5.490 5.310 5.430 52,955 +0.10(+1.88%)
Dec 02, 2025 5.350 5.380 5.270 5.330 52,726 +0.01(+0.19%)
Dec 01, 2025 5.490 5.515 5.285 5.320 29,386 -0.27(-4.83%)
Nov 28, 2025 5.500 5.710 5.440 5.590 35,013 +0.08(+1.45%)
Nov 26, 2025 5.330 5.700 5.291 5.510 71,520 +0.22(+4.16%)
Nov 25, 2025 5.300 5.470 5.290 5.290 56,100 -0.05(-0.94%)
Nov 24, 2025 5.250 5.500 5.250 5.340 56,301 +0.08(+1.52%)
Nov 21, 2025 5.200 5.310 5.100 5.260 70,414 +0.06(+1.15%)
Nov 20, 2025 5.480 5.710 5.192 5.200 54,582 -0.19(-3.53%)
Nov 19, 2025 5.900 5.900 5.315 5.390 76,949 -0.52(-8.80%)
Nov 18, 2025 5.900 6.010 5.820 5.910 54,115 -0.06(-1.01%)
Nov 17, 2025 5.650 6.150 5.617 5.970 105,478 +0.27(+4.74%)
Nov 14, 2025 5.730 5.760 5.560 5.700 48,038 -0.24(-4.04%)
Nov 13, 2025 6.120 6.150 5.850 5.940 64,018 -0.26(-4.19%)
Nov 12, 2025 6.340 6.350 6.050 6.200 41,519 -0.10(-1.59%)
Nov 11, 2025 6.200 6.380 6.077 6.300 27,970 +0.09(+1.45%)
Nov 10, 2025 6.200 6.300 6.005 6.210 60,917 +0.01(+0.16%)
Nov 07, 2025 6.190 6.290 5.670 6.200 105,261 -0.21(-3.28%)
Nov 06, 2025 5.700 6.790 5.660 6.410 82,287 +0.07(+1.10%)
Nov 05, 2025 6.190 6.510 6.190 6.340 53,786 +0.18(+2.92%)
Nov 04, 2025 6.300 6.370 6.130 6.160 52,336 -0.23(-3.60%)
Nov 03, 2025 6.610 6.663 6.320 6.390 35,206 -0.29(-4.34%)
Oct 31, 2025 6.630 6.712 6.600 6.680 24,885 +0.06(+0.91%)
Oct 30, 2025 6.690 6.800 6.570 6.620 37,417 -0.21(-3.07%)
Oct 29, 2025 7.220 7.235 6.760 6.830 81,286 -0.46(-6.31%)
Oct 28, 2025 7.630 7.703 7.250 7.290 42,981 -0.36(-4.71%)
Oct 27, 2025 7.580 7.750 7.441 7.650 64,270 +0.05(+0.66%)
Oct 24, 2025 7.680 7.750 7.410 7.600 48,086 +0.00(+0.00%)
Oct 23, 2025 7.190 7.730 6.955 7.600 142,698 +0.41(+5.70%)
Oct 22, 2025 6.860 7.490 6.610 7.190 311,889 +0.33(+4.81%)
Oct 21, 2025 6.940 6.940 6.650 6.860 57,264 -0.06(-0.87%)
Oct 20, 2025 7.110 7.120 6.860 6.920 37,842 -0.15(-2.12%)
Oct 17, 2025 7.100 7.180 6.904 7.070 56,991 -0.06(-0.84%)
Oct 16, 2025 7.400 7.400 7.050 7.130 52,960 -0.30(-4.04%)
Oct 15, 2025 7.410 7.455 7.300 7.430 54,078 +0.06(+0.81%)
Oct 14, 2025 7.240 7.410 7.130 7.370 48,216 -0.04(-0.54%)
Oct 13, 2025 7.460 7.471 7.340 7.410 58,524 +0.07(+0.95%)
Oct 10, 2025 7.700 7.740 7.270 7.340 54,897 -0.40(-5.17%)
Oct 09, 2025 7.850 7.938 7.651 7.740 26,990 -0.13(-1.65%)
Oct 08, 2025 8.000 7.770 7.870 43,294 -0.06(-0.76%)
Oct 07, 2025 7.770 8.000 7.770 7.930 51,299 +0.09(+1.15%)
Oct 06, 2025 8.130 8.130 7.784 7.840 58,561 -0.24(-2.97%)
Oct 03, 2025 7.970 8.200 7.940 8.080 53,233 +0.15(+1.89%)
Oct 02, 2025 7.940 7.960 7.610 7.930 55,465 -0.03(-0.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.