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)

5.780 -0.570 (-8.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 29, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2026 6.260 6.550 5.540 5.780 1,224,296 -0.57(-8.98%)
Apr 28, 2026 6.210 6.850 5.890 6.350 1,882,503 -0.01(-0.16%)
Apr 27, 2026 7.840 9.100 6.300 6.360 5,489,216 -1.55(-19.60%)
Apr 24, 2026 8.600 9.200 7.170 7.910 9,394,407 -4.54(-36.47%)
Apr 23, 2026 3.620 20.00 3.250 12.45 30,701,468 +8.77(+238.32%)
Apr 22, 2026 3.660 3.800 3.530 3.680 84,948 +0.10(+2.79%)
Apr 21, 2026 3.730 3.838 3.530 3.580 97,370 -0.15(-4.02%)
Apr 20, 2026 3.900 3.900 3.680 3.730 79,683 -0.14(-3.62%)
Apr 17, 2026 3.990 4.150 3.810 3.870 221,188 -0.01(-0.26%)
Apr 16, 2026 4.200 4.290 3.700 3.880 452,490 -0.42(-9.77%)
Apr 15, 2026 2.850 4.490 2.850 4.300 1,829,973 +1.50(+53.57%)
Apr 14, 2026 2.570 2.870 2.570 2.800 86,489 +0.28(+11.11%)
Apr 13, 2026 2.450 2.580 2.415 2.520 29,132 +0.06(+2.44%)
Apr 10, 2026 2.580 2.600 2.460 2.460 33,731 -0.05(-1.99%)
Apr 09, 2026 2.500 2.607 2.485 2.510 25,410 +0.00(+0.00%)
Apr 08, 2026 2.630 2.660 2.510 2.510 50,120 +0.01(+0.40%)
Apr 07, 2026 2.480 2.610 2.440 2.500 33,450 +0.01(+0.40%)
Apr 06, 2026 2.500 2.560 2.480 2.490 28,534 -0.01(-0.40%)
Apr 02, 2026 2.420 2.590 2.420 2.500 64,375 -0.12(-4.58%)
Apr 01, 2026 2.540 2.870 2.505 2.620 80,431 +0.03(+1.16%)
Mar 31, 2026 2.310 2.590 2.310 2.590 74,514 +0.31(+13.60%)
Mar 30, 2026 2.410 2.480 2.230 2.280 59,810 -0.11(-4.60%)
Mar 27, 2026 2.450 2.490 2.370 2.390 50,869 -0.13(-5.16%)
Mar 26, 2026 2.470 2.570 2.460 2.520 26,412 -0.01(-0.40%)
Mar 25, 2026 2.600 2.675 2.452 2.530 62,505 -0.03(-1.17%)
Mar 24, 2026 2.750 2.856 2.560 2.560 58,310 -0.18(-6.57%)
Mar 23, 2026 2.810 2.890 2.690 2.740 107,484 +0.06(+2.24%)
Mar 20, 2026 3.190 3.250 2.680 2.680 201,014 -0.54(-16.77%)
Mar 19, 2026 3.200 3.230 3.130 3.220 48,451 +0.00(+0.00%)
Mar 18, 2026 3.270 3.327 3.200 3.220 23,090 -0.06(-1.83%)
Mar 17, 2026 3.220 3.350 3.220 3.280 22,937 +0.04(+1.23%)
Mar 16, 2026 3.290 3.400 3.230 3.240 41,056 -0.01(-0.31%)
Mar 13, 2026 3.420 3.470 3.250 3.250 43,129 -0.18(-5.25%)
Mar 12, 2026 3.580 3.640 3.410 3.430 40,129 -0.22(-6.03%)
Mar 11, 2026 3.410 3.670 3.411 3.650 41,688 +0.20(+5.80%)
Mar 10, 2026 3.410 3.540 3.390 3.450 37,733 +0.07(+2.07%)
Mar 09, 2026 3.310 3.440 3.256 3.380 35,735 +0.00(+0.00%)
Mar 06, 2026 3.370 3.470 3.300 3.380 30,405 -0.09(-2.59%)
Mar 05, 2026 3.440 3.529 3.401 3.470 23,933 +0.02(+0.58%)
Mar 04, 2026 3.480 3.480 3.370 3.450 23,506 +0.00(+0.00%)
Mar 03, 2026 3.170 3.550 3.158 3.450 78,608 +0.15(+4.55%)
Mar 02, 2026 3.270 3.430 3.260 3.300 43,180 -0.06(-1.79%)
Feb 27, 2026 3.380 3.517 3.280 3.360 28,875 -0.11(-3.17%)
Feb 26, 2026 3.390 3.592 3.390 3.470 33,861 +0.07(+2.06%)
Feb 25, 2026 3.320 3.430 3.320 3.400 43,875 +0.09(+2.72%)
Feb 24, 2026 3.250 3.440 3.250 3.310 49,642 +0.08(+2.48%)
Feb 23, 2026 3.300 3.333 3.225 3.230 38,949 -0.14(-4.15%)
Feb 20, 2026 3.410 3.470 3.340 3.370 23,289 -0.03(-0.88%)
Feb 19, 2026 3.550 3.630 3.260 3.400 91,841 -0.20(-5.56%)
Feb 18, 2026 3.530 3.720 3.530 3.600 20,053 +0.07(+1.98%)
Feb 17, 2026 3.750 3.900 3.480 3.530 39,777 -0.26(-6.86%)
Feb 13, 2026 3.250 3.870 3.240 3.790 165,254 +0.54(+16.62%)
Feb 12, 2026 3.480 3.480 3.160 3.250 40,935 -0.24(-6.88%)
Feb 11, 2026 3.700 3.710 3.420 3.490 38,526 -0.23(-6.18%)
Feb 10, 2026 3.760 3.845 3.700 3.720 24,648 -0.04(-1.06%)
Feb 09, 2026 3.900 3.925 3.700 3.760 42,397 -0.14(-3.59%)
Feb 06, 2026 3.160 4.080 3.160 3.900 439,522 +0.77(+24.60%)
Feb 05, 2026 3.350 3.379 3.100 3.130 77,917 -0.26(-7.67%)
Feb 04, 2026 3.470 3.500 3.330 3.390 67,750 -0.11(-3.14%)
Feb 03, 2026 3.620 3.627 3.440 3.500 84,881 -0.14(-3.85%)
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.