Skillz Inc.
SKLZNYSETechnology● Active
$8.92
+$0.49(+5.81%)
Market Cap$139218518
P/E Ratio—
52W High$20
52W Low$2.23
Skillz Inc.（SKLZ）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sklz · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$497.60
Jun 9, 2021
-98.2% from here
5-Year Low5Y
$2.23
Mar 30, 2026
+295.7% from low
IPO Priceadj.
$198.00
Apr 27, 2020
-95.5% since IPO
1 Year Ago
$6.21
Jun 9, 2025
+42.1% in 1Y
5 Years Ago
$461.80
Jun 8, 2021
-98.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SKLZ
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $9.48 | $9.48 | $8.45 | $9.30 | $9.30 | 66K | -1.90% |
| Jun 5, 2026 | $9.48 | $9.58 | $8.20 | $8.43 | $8.43 | 370K | -11.08% |
| Jun 4, 2026 | $9.67 | $10.00 | $9.27 | $9.60 | $9.60 | 245K | -0.72% |
| Jun 3, 2026 | $9.87 | $10.00 | $9.40 | $9.80 | $9.80 | 229K | -0.71% |
| Jun 2, 2026 | $9.80 | $10.25 | $9.55 | $10.04 | $10.04 | 283K | +2.45% |
| Jun 1, 2026 | $9.30 | $10.20 | $9.17 | $10.00 | $10.00 | 441K | +7.53% |
| May 29, 2026 | $8.83 | $9.61 | $8.51 | $9.37 | $9.37 | 340K | +6.12% |
| May 28, 2026 | $9.10 | $9.48 | $8.72 | $8.88 | $8.88 | 399K | -2.42% |
| May 27, 2026 | $8.99 | $9.82 | $8.92 | $9.00 | $9.00 | 374K | +0.11% |
| May 26, 2026 | $8.36 | $9.69 | $8.30 | $9.11 | $9.11 | 760K | +8.97% |
| May 22, 2026 | $8.25 | $8.65 | $7.96 | $8.59 | $8.59 | 396K | +4.12% |
| May 21, 2026 | $7.21 | $8.62 | $7.19 | $8.31 | $8.31 | 848K | +15.26% |
| May 20, 2026 | $7.70 | $8.46 | $7.01 | $7.21 | $7.21 | 841K | -6.36% |
| May 19, 2026 | $6.58 | $8.05 | $6.46 | $7.80 | $7.80 | 1.6M | +18.54% |
| May 18, 2026 | $5.95 | $7.09 | $5.84 | $6.60 | $6.60 | 707K | +10.92% |
| May 15, 2026 | $6.57 | $6.71 | $5.83 | $6.18 | $6.18 | 683K | -5.94% |
| May 14, 2026 | $6.22 | $6.98 | $6.00 | $6.51 | $6.51 | 645K | +4.66% |
| May 13, 2026 | $6.28 | $6.55 | $6.00 | $6.22 | $6.22 | 409K | -0.96% |
| May 12, 2026 | $6.26 | $6.55 | $6.00 | $6.34 | $6.34 | 460K | +1.28% |
| May 11, 2026 | $6.52 | $6.67 | $6.17 | $6.38 | $6.38 | 395K | -2.15% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SKLZ
Jan 1 → Dec 31 · 6 years2026+112.3%$4.38 → $9.30
+112.3%
2025-14.1%$5.02 → $4.31
-14.1%
2024-17.9%$6.13 → $5.03
-17.9%
2023-38.8%$10.20 → $6.24
-38.8%
2022-93.4%$152.60 → $10.13
-93.4%
2021-69.0%$480.00 → $148.80
-69.0%
Best Year2026 · +112.3%
Worst Year2022 · -93.4%
Positive Years1 / 6
Avg Annual Return-20.2%
6Y Total Return-98.1%
6Y CAGR~-48.2% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.08+0.00%
Mkt Cap $5.04T
Apple Inc.
AAPL
$312.63+0.00%
Mkt Cap $4.59T
Microsoft Corporation
MSFT
$412.12+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.10+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$396.75+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$939.36+0.00%
Mkt Cap $1.06T
Advanced Micro Devices, Inc.
AMD
$488.76+0.00%
Mkt Cap $797.0B
ASML Holding N.V.
ASML
$1,746.10+0.00%
Mkt Cap $673.0B
Oracle Corporation
ORCL
$212.07+0.00%
Mkt Cap $609.9B
Intel Corporation
INTC
$109.81+0.00%
Mkt Cap $551.9BWhat If You Invested in SKLZ?
If you invested $1,000 in SKLZ at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$45
Total Return-95.5%
CAGR~-40.5% / yr
Profit$-955
Based on Apr 27, 2020 · $198.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Skillz Inc.（SKLZ）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $8.83。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SKLZ 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SKLZ 历史股价FMP 日线复权 OHLCV