NYSE - Nasdaq Real Time Price USD
Skillz Inc. (SKLZ)
6.43
-0.12
(-1.83%)
As of 9:44:13 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 6.45 | 6.45 | 6.41 | 6.43 | 6.43 | 5,368 |
| May 22, 2025 | 6.54 | 6.64 | 6.42 | 6.55 | 6.55 | 44,400 |
| May 21, 2025 | 6.62 | 6.80 | 6.50 | 6.54 | 6.54 | 76,500 |
| May 20, 2025 | 6.37 | 6.77 | 6.37 | 6.70 | 6.70 | 86,300 |
| May 19, 2025 | 6.27 | 6.65 | 6.20 | 6.39 | 6.39 | 67,900 |
| May 16, 2025 | 6.43 | 6.63 | 6.30 | 6.38 | 6.38 | 100,200 |
| May 15, 2025 | 6.02 | 6.46 | 6.02 | 6.43 | 6.43 | 104,300 |
| May 14, 2025 | 5.68 | 6.14 | 5.58 | 6.09 | 6.09 | 97,100 |
| May 13, 2025 | 5.69 | 5.82 | 5.66 | 5.79 | 5.79 | 98,100 |
| May 12, 2025 | 5.77 | 5.77 | 5.54 | 5.61 | 5.61 | 43,400 |
| May 9, 2025 | 5.28 | 5.85 | 5.28 | 5.58 | 5.58 | 93,900 |
| May 8, 2025 | 5.22 | 5.44 | 5.22 | 5.28 | 5.28 | 50,100 |
| May 7, 2025 | 5.02 | 5.35 | 5.02 | 5.18 | 5.18 | 54,700 |
| May 6, 2025 | 5.16 | 5.23 | 5.00 | 5.02 | 5.02 | 27,600 |
| May 5, 2025 | 5.10 | 5.43 | 5.10 | 5.16 | 5.16 | 52,100 |
| May 2, 2025 | 5.04 | 5.25 | 5.03 | 5.16 | 5.16 | 44,100 |
| May 1, 2025 | 5.22 | 5.22 | 4.97 | 5.00 | 5.00 | 24,200 |
| Apr 30, 2025 | 4.98 | 5.20 | 4.93 | 5.12 | 5.12 | 47,200 |
| Apr 29, 2025 | 4.95 | 5.23 | 4.93 | 5.06 | 5.06 | 52,000 |
| Apr 28, 2025 | 4.72 | 5.10 | 4.72 | 4.95 | 4.95 | 53,900 |
| Apr 25, 2025 | 4.74 | 4.90 | 4.70 | 4.78 | 4.78 | 36,900 |
| Apr 24, 2025 | 4.64 | 4.93 | 4.57 | 4.80 | 4.80 | 64,400 |
| Apr 23, 2025 | 4.89 | 5.04 | 4.50 | 4.57 | 4.57 | 75,900 |
| Apr 22, 2025 | 4.45 | 4.87 | 4.45 | 4.71 | 4.71 | 74,100 |
| Apr 21, 2025 | 4.35 | 4.55 | 4.35 | 4.39 | 4.39 | 42,300 |
| Apr 17, 2025 | 4.31 | 4.50 | 4.29 | 4.45 | 4.45 | 72,900 |
| Apr 16, 2025 | 4.17 | 4.38 | 4.12 | 4.29 | 4.29 | 53,900 |
| Apr 15, 2025 | 4.06 | 4.26 | 4.06 | 4.23 | 4.23 | 51,500 |
| Apr 14, 2025 | 4.21 | 4.43 | 4.06 | 4.13 | 4.13 | 66,700 |
| Apr 11, 2025 | 3.96 | 4.26 | 3.96 | 4.15 | 4.15 | 56,900 |
| Apr 10, 2025 | 4.10 | 4.24 | 3.93 | 4.02 | 4.02 | 90,300 |
| Apr 9, 2025 | 3.81 | 4.42 | 3.81 | 4.24 | 4.24 | 119,500 |
| Apr 8, 2025 | 3.84 | 3.98 | 3.77 | 3.83 | 3.83 | 94,000 |
| Apr 7, 2025 | 3.59 | 3.93 | 3.54 | 3.70 | 3.70 | 109,900 |
| Apr 4, 2025 | 4.03 | 4.09 | 3.84 | 3.86 | 3.86 | 144,300 |
| Apr 3, 2025 | 4.31 | 4.34 | 4.10 | 4.10 | 4.10 | 124,900 |
| Apr 2, 2025 | 4.35 | 4.62 | 4.34 | 4.45 | 4.45 | 63,400 |
| Apr 1, 2025 | 4.55 | 4.55 | 4.35 | 4.36 | 4.36 | 47,300 |
| Mar 31, 2025 | 4.39 | 4.57 | 4.35 | 4.50 | 4.50 | 69,500 |
| Mar 28, 2025 | 4.71 | 4.71 | 4.47 | 4.50 | 4.50 | 72,900 |
| Mar 27, 2025 | 4.85 | 4.93 | 4.66 | 4.70 | 4.70 | 37,400 |
| Mar 26, 2025 | 4.95 | 4.99 | 4.85 | 4.88 | 4.88 | 45,100 |
| Mar 25, 2025 | 4.76 | 5.03 | 4.75 | 4.90 | 4.90 | 67,900 |
| Mar 24, 2025 | 4.74 | 4.88 | 4.72 | 4.83 | 4.83 | 49,500 |
| Mar 21, 2025 | 4.52 | 4.82 | 4.52 | 4.73 | 4.73 | 91,800 |
| Mar 20, 2025 | 4.47 | 4.71 | 4.47 | 4.62 | 4.62 | 65,900 |
| Mar 19, 2025 | 4.56 | 4.68 | 4.44 | 4.57 | 4.57 | 67,100 |
| Mar 18, 2025 | 4.64 | 4.67 | 4.51 | 4.58 | 4.58 | 87,500 |
| Mar 17, 2025 | 4.43 | 4.83 | 4.40 | 4.65 | 4.65 | 112,800 |
| Mar 14, 2025 | 4.90 | 4.99 | 4.35 | 4.39 | 4.39 | 329,400 |
| Mar 13, 2025 | 5.29 | 5.34 | 5.01 | 5.11 | 5.11 | 95,400 |
| Mar 12, 2025 | 5.22 | 5.53 | 5.20 | 5.39 | 5.39 | 58,100 |
| Mar 11, 2025 | 5.16 | 5.36 | 5.08 | 5.18 | 5.18 | 103,200 |
| Mar 10, 2025 | 5.39 | 5.41 | 5.12 | 5.15 | 5.15 | 63,800 |
| Mar 7, 2025 | 5.35 | 5.61 | 5.29 | 5.49 | 5.49 | 86,900 |
| Mar 6, 2025 | 5.40 | 5.61 | 5.39 | 5.42 | 5.42 | 67,500 |
| Mar 5, 2025 | 5.45 | 5.62 | 5.32 | 5.57 | 5.57 | 45,300 |
| Mar 4, 2025 | 5.20 | 5.47 | 5.12 | 5.37 | 5.37 | 85,200 |
| Mar 3, 2025 | 5.83 | 5.85 | 5.24 | 5.27 | 5.27 | 69,600 |
| Feb 28, 2025 | 5.73 | 5.88 | 5.65 | 5.88 | 5.88 | 53,400 |
| Feb 27, 2025 | 5.68 | 5.86 | 5.63 | 5.76 | 5.76 | 67,900 |
| Feb 26, 2025 | 5.59 | 5.82 | 5.55 | 5.66 | 5.66 | 59,900 |
| Feb 25, 2025 | 6.06 | 6.18 | 5.55 | 5.55 | 5.55 | 91,200 |
| Feb 24, 2025 | 6.30 | 6.30 | 6.10 | 6.11 | 6.11 | 78,700 |
| Feb 21, 2025 | 6.29 | 6.50 | 6.29 | 6.33 | 6.33 | 91,600 |
| Feb 20, 2025 | 6.33 | 6.40 | 6.10 | 6.28 | 6.28 | 89,000 |
| Feb 19, 2025 | 6.36 | 6.48 | 6.31 | 6.31 | 6.31 | 71,900 |
| Feb 18, 2025 | 6.41 | 6.50 | 6.41 | 6.44 | 6.44 | 50,200 |
| Feb 14, 2025 | 6.55 | 6.72 | 6.42 | 6.47 | 6.47 | 62,300 |
| Feb 13, 2025 | 6.19 | 6.59 | 6.19 | 6.55 | 6.55 | 129,200 |
| Feb 12, 2025 | 6.35 | 6.35 | 6.06 | 6.08 | 6.08 | 67,900 |
| Feb 11, 2025 | 6.35 | 6.49 | 6.35 | 6.38 | 6.38 | 63,700 |
| Feb 10, 2025 | 6.25 | 6.45 | 6.18 | 6.42 | 6.42 | 67,000 |
| Feb 7, 2025 | 6.42 | 6.42 | 6.08 | 6.21 | 6.21 | 67,400 |
| Feb 6, 2025 | 6.49 | 6.52 | 6.41 | 6.43 | 6.43 | 33,800 |
| Feb 5, 2025 | 6.66 | 6.66 | 6.44 | 6.46 | 6.46 | 54,200 |
| Feb 4, 2025 | 6.66 | 6.83 | 6.62 | 6.66 | 6.66 | 89,100 |
| Feb 3, 2025 | 6.46 | 6.66 | 6.36 | 6.62 | 6.62 | 93,000 |
| Jan 31, 2025 | 6.54 | 6.67 | 6.53 | 6.65 | 6.65 | 66,600 |
| Jan 30, 2025 | 6.67 | 6.72 | 6.51 | 6.59 | 6.59 | 49,500 |
| Jan 29, 2025 | 6.60 | 6.77 | 6.60 | 6.66 | 6.66 | 64,400 |
| Jan 28, 2025 | 6.46 | 6.75 | 6.39 | 6.70 | 6.70 | 118,300 |
| Jan 27, 2025 | 6.51 | 6.67 | 6.22 | 6.36 | 6.36 | 78,400 |
| Jan 24, 2025 | 6.43 | 6.67 | 6.42 | 6.62 | 6.62 | 90,200 |
| Jan 23, 2025 | 6.18 | 6.52 | 6.07 | 6.46 | 6.46 | 103,200 |
| Jan 22, 2025 | 5.81 | 6.37 | 5.81 | 6.23 | 6.23 | 162,500 |
| Jan 21, 2025 | 6.27 | 6.27 | 5.78 | 5.80 | 5.80 | 143,400 |
| Jan 17, 2025 | 6.17 | 6.34 | 6.13 | 6.26 | 6.26 | 105,700 |
| Jan 16, 2025 | 6.22 | 6.43 | 6.01 | 6.09 | 6.09 | 119,100 |
| Jan 15, 2025 | 5.60 | 6.28 | 5.55 | 6.23 | 6.23 | 470,200 |
| Jan 14, 2025 | 5.45 | 5.51 | 5.42 | 5.47 | 5.47 | 101,400 |
| Jan 13, 2025 | 5.32 | 5.54 | 5.25 | 5.45 | 5.45 | 121,300 |
| Jan 10, 2025 | 5.16 | 5.55 | 5.13 | 5.45 | 5.45 | 145,500 |
| Jan 8, 2025 | 5.59 | 5.59 | 5.29 | 5.30 | 5.30 | 89,700 |
| Jan 7, 2025 | 5.58 | 5.67 | 5.47 | 5.61 | 5.61 | 207,900 |
| Jan 6, 2025 | 5.18 | 5.59 | 5.18 | 5.52 | 5.52 | 210,700 |
| Jan 3, 2025 | 5.29 | 5.42 | 5.15 | 5.18 | 5.18 | 64,700 |
| Jan 2, 2025 | 5.02 | 5.49 | 5.02 | 5.33 | 5.33 | 188,700 |
| Dec 31, 2024 | 4.92 | 5.17 | 4.92 | 5.03 | 5.03 | 188,800 |
| Dec 30, 2024 | 5.10 | 5.17 | 4.94 | 4.96 | 4.96 | 179,800 |
| Dec 27, 2024 | 5.07 | 5.33 | 5.01 | 5.21 | 5.21 | 160,100 |
| Dec 26, 2024 | 4.85 | 5.19 | 4.83 | 5.13 | 5.13 | 177,600 |
| Dec 24, 2024 | 4.33 | 4.98 | 4.33 | 4.90 | 4.90 | 269,600 |
| Dec 23, 2024 | 4.50 | 4.50 | 4.34 | 4.39 | 4.39 | 104,500 |
| Dec 20, 2024 | 4.50 | 4.60 | 4.47 | 4.54 | 4.54 | 87,000 |
| Dec 19, 2024 | 4.61 | 4.65 | 4.51 | 4.57 | 4.57 | 115,700 |
| Dec 18, 2024 | 4.88 | 4.89 | 4.55 | 4.64 | 4.64 | 170,100 |
| Dec 17, 2024 | 4.86 | 4.98 | 4.75 | 4.91 | 4.91 | 110,900 |
| Dec 16, 2024 | 4.85 | 4.94 | 4.85 | 4.90 | 4.90 | 88,400 |
| Dec 13, 2024 | 5.01 | 5.10 | 4.85 | 4.88 | 4.88 | 120,900 |
| Dec 12, 2024 | 5.04 | 5.24 | 5.03 | 5.09 | 5.09 | 76,400 |
| Dec 11, 2024 | 5.18 | 5.25 | 4.94 | 5.10 | 5.10 | 102,800 |
| Dec 10, 2024 | 5.31 | 5.36 | 5.18 | 5.18 | 5.18 | 119,400 |
| Dec 9, 2024 | 5.46 | 5.62 | 5.30 | 5.37 | 5.37 | 112,000 |
| Dec 6, 2024 | 5.65 | 5.68 | 5.51 | 5.52 | 5.52 | 129,900 |
| Dec 5, 2024 | 5.53 | 5.60 | 5.48 | 5.51 | 5.51 | 125,800 |
| Dec 4, 2024 | 5.54 | 5.60 | 5.47 | 5.53 | 5.53 | 76,200 |
| Dec 3, 2024 | 5.65 | 5.68 | 5.53 | 5.59 | 5.59 | 60,300 |
| Dec 2, 2024 | 5.62 | 5.81 | 5.62 | 5.70 | 5.70 | 76,300 |
| Nov 29, 2024 | 5.75 | 5.79 | 5.63 | 5.70 | 5.70 | 34,300 |
| Nov 27, 2024 | 5.60 | 5.82 | 5.59 | 5.73 | 5.73 | 115,900 |
| Nov 26, 2024 | 5.60 | 5.77 | 5.50 | 5.63 | 5.63 | 112,600 |
| Nov 25, 2024 | 5.47 | 5.77 | 5.47 | 5.65 | 5.65 | 209,500 |
| Nov 22, 2024 | 5.36 | 5.56 | 5.32 | 5.47 | 5.47 | 82,900 |
| Nov 21, 2024 | 5.01 | 5.39 | 5.01 | 5.29 | 5.29 | 121,300 |
| Nov 20, 2024 | 5.18 | 5.22 | 5.04 | 5.04 | 5.04 | 109,200 |
| Nov 19, 2024 | 4.97 | 5.28 | 4.97 | 5.23 | 5.23 | 139,000 |
| Nov 18, 2024 | 4.92 | 5.15 | 4.91 | 5.02 | 5.02 | 124,300 |
| Nov 15, 2024 | 5.07 | 5.09 | 4.93 | 4.95 | 4.95 | 98,500 |
| Nov 14, 2024 | 5.24 | 5.24 | 5.04 | 5.11 | 5.11 | 112,700 |
| Nov 13, 2024 | 4.93 | 5.36 | 4.93 | 5.26 | 5.26 | 177,800 |
| Nov 12, 2024 | 4.93 | 5.00 | 4.89 | 4.93 | 4.93 | 95,400 |
| Nov 11, 2024 | 5.12 | 5.23 | 4.88 | 4.98 | 4.98 | 180,100 |
| Nov 8, 2024 | 5.50 | 5.55 | 5.00 | 5.07 | 5.07 | 215,900 |
| Nov 7, 2024 | 5.56 | 5.85 | 5.56 | 5.63 | 5.63 | 104,100 |
| Nov 6, 2024 | 5.76 | 5.80 | 5.52 | 5.57 | 5.57 | 105,300 |
| Nov 5, 2024 | 5.56 | 5.73 | 5.56 | 5.68 | 5.68 | 33,900 |
| Nov 4, 2024 | 5.51 | 5.64 | 5.51 | 5.56 | 5.56 | 54,200 |
| Nov 1, 2024 | 5.74 | 5.77 | 5.52 | 5.54 | 5.54 | 63,100 |
| Oct 31, 2024 | 5.73 | 5.79 | 5.68 | 5.77 | 5.77 | 42,000 |
| Oct 30, 2024 | 5.75 | 5.85 | 5.72 | 5.72 | 5.72 | 37,600 |
| Oct 29, 2024 | 5.72 | 5.77 | 5.68 | 5.73 | 5.73 | 50,900 |
| Oct 28, 2024 | 5.69 | 5.79 | 5.67 | 5.75 | 5.75 | 49,100 |
| Oct 25, 2024 | 5.62 | 5.65 | 5.55 | 5.63 | 5.63 | 35,200 |
| Oct 24, 2024 | 5.60 | 5.67 | 5.52 | 5.62 | 5.62 | 60,900 |
| Oct 23, 2024 | 5.71 | 5.81 | 5.49 | 5.58 | 5.58 | 61,100 |
| Oct 22, 2024 | 5.47 | 5.78 | 5.47 | 5.76 | 5.76 | 105,700 |
| Oct 21, 2024 | 5.45 | 5.55 | 5.40 | 5.47 | 5.47 | 57,600 |
| Oct 18, 2024 | 5.46 | 5.55 | 5.45 | 5.48 | 5.48 | 65,200 |
| Oct 17, 2024 | 5.42 | 5.52 | 5.26 | 5.48 | 5.48 | 86,300 |
| Oct 16, 2024 | 5.50 | 5.53 | 5.40 | 5.40 | 5.40 | 58,800 |
| Oct 15, 2024 | 5.52 | 5.66 | 5.44 | 5.44 | 5.44 | 74,900 |
| Oct 14, 2024 | 5.60 | 5.66 | 5.47 | 5.54 | 5.54 | 62,100 |
| Oct 11, 2024 | 5.38 | 5.67 | 5.38 | 5.61 | 5.61 | 78,500 |
| Oct 10, 2024 | 5.30 | 5.45 | 5.20 | 5.38 | 5.38 | 83,800 |
| Oct 9, 2024 | 5.38 | 5.50 | 5.30 | 5.32 | 5.32 | 56,300 |
| Oct 8, 2024 | 5.46 | 5.53 | 5.36 | 5.39 | 5.39 | 62,400 |
| Oct 7, 2024 | 5.51 | 5.65 | 5.42 | 5.45 | 5.45 | 74,200 |
| Oct 4, 2024 | 5.55 | 5.66 | 5.52 | 5.53 | 5.53 | 58,700 |
| Oct 3, 2024 | 5.53 | 5.61 | 5.47 | 5.48 | 5.48 | 56,900 |
| Oct 2, 2024 | 5.63 | 5.82 | 5.54 | 5.55 | 5.55 | 57,000 |
| Oct 1, 2024 | 5.60 | 5.73 | 5.54 | 5.62 | 5.62 | 64,700 |
| Sep 30, 2024 | 5.73 | 5.91 | 5.59 | 5.62 | 5.62 | 81,800 |
| Sep 27, 2024 | 5.75 | 5.79 | 5.68 | 5.77 | 5.77 | 34,400 |
| Sep 26, 2024 | 5.74 | 5.76 | 5.59 | 5.68 | 5.68 | 63,300 |
| Sep 25, 2024 | 5.61 | 5.71 | 5.60 | 5.65 | 5.65 | 31,600 |
| Sep 24, 2024 | 5.63 | 5.76 | 5.59 | 5.66 | 5.66 | 56,900 |
| Sep 23, 2024 | 5.76 | 5.80 | 5.61 | 5.61 | 5.61 | 39,500 |
| Sep 20, 2024 | 5.85 | 5.92 | 5.70 | 5.74 | 5.74 | 175,100 |
| Sep 19, 2024 | 5.94 | 6.07 | 5.87 | 5.91 | 5.91 | 71,400 |
| Sep 18, 2024 | 5.96 | 5.99 | 5.76 | 5.76 | 5.76 | 76,200 |
| Sep 17, 2024 | 5.84 | 6.00 | 5.84 | 5.96 | 5.96 | 60,700 |
| Sep 16, 2024 | 5.93 | 5.98 | 5.74 | 5.79 | 5.79 | 73,600 |
| Sep 13, 2024 | 5.89 | 6.08 | 5.88 | 5.92 | 5.92 | 72,800 |
| Sep 12, 2024 | 5.76 | 5.99 | 5.71 | 5.87 | 5.87 | 56,000 |
| Sep 11, 2024 | 5.61 | 5.75 | 5.55 | 5.68 | 5.68 | 37,100 |
| Sep 10, 2024 | 5.67 | 5.68 | 5.53 | 5.66 | 5.66 | 54,400 |
| Sep 9, 2024 | 5.57 | 5.83 | 5.57 | 5.77 | 5.77 | 46,100 |
| Sep 6, 2024 | 5.67 | 5.70 | 5.50 | 5.56 | 5.56 | 49,600 |
| Sep 5, 2024 | 5.80 | 5.85 | 5.62 | 5.64 | 5.64 | 59,300 |
| Sep 4, 2024 | 5.55 | 5.94 | 5.52 | 5.83 | 5.83 | 65,300 |
| Sep 3, 2024 | 5.80 | 5.94 | 5.55 | 5.55 | 5.55 | 84,400 |
| Aug 30, 2024 | 5.97 | 6.00 | 5.78 | 5.90 | 5.90 | 61,500 |
| Aug 29, 2024 | 5.91 | 6.02 | 5.86 | 5.92 | 5.92 | 59,900 |
| Aug 28, 2024 | 6.02 | 6.07 | 5.71 | 5.82 | 5.82 | 90,500 |
| Aug 27, 2024 | 6.16 | 6.20 | 5.92 | 6.03 | 6.03 | 72,200 |
| Aug 26, 2024 | 6.26 | 6.32 | 6.20 | 6.20 | 6.20 | 47,600 |
| Aug 23, 2024 | 6.19 | 6.36 | 6.19 | 6.21 | 6.21 | 60,100 |
| Aug 22, 2024 | 6.19 | 6.28 | 6.11 | 6.17 | 6.17 | 39,600 |
| Aug 21, 2024 | 6.27 | 6.27 | 6.07 | 6.22 | 6.22 | 40,900 |
| Aug 20, 2024 | 6.05 | 6.28 | 6.02 | 6.21 | 6.21 | 74,700 |
| Aug 19, 2024 | 6.29 | 6.37 | 6.01 | 6.09 | 6.09 | 94,100 |
| Aug 16, 2024 | 5.92 | 6.27 | 5.92 | 6.27 | 6.27 | 89,900 |
| Aug 15, 2024 | 6.18 | 6.20 | 5.92 | 5.95 | 5.95 | 86,800 |
| Aug 14, 2024 | 6.15 | 6.15 | 5.94 | 6.08 | 6.08 | 36,900 |
| Aug 13, 2024 | 5.96 | 6.14 | 5.93 | 6.14 | 6.14 | 40,400 |
| Aug 12, 2024 | 6.01 | 6.05 | 5.87 | 5.92 | 5.92 | 60,600 |
| Aug 9, 2024 | 6.12 | 6.13 | 5.99 | 6.09 | 6.09 | 30,400 |
| Aug 8, 2024 | 6.12 | 6.16 | 6.01 | 6.14 | 6.14 | 34,900 |
| Aug 7, 2024 | 6.21 | 6.26 | 5.95 | 6.00 | 6.00 | 99,900 |
| Aug 6, 2024 | 6.13 | 6.14 | 5.91 | 6.05 | 6.05 | 67,300 |
| Aug 5, 2024 | 5.88 | 6.28 | 5.62 | 6.13 | 6.13 | 143,200 |
| Aug 2, 2024 | 6.11 | 6.30 | 5.97 | 6.10 | 6.10 | 104,100 |
| Aug 1, 2024 | 6.50 | 6.52 | 6.15 | 6.32 | 6.32 | 111,600 |
| Jul 31, 2024 | 6.48 | 6.68 | 6.40 | 6.45 | 6.45 | 99,600 |
| Jul 30, 2024 | 6.42 | 6.55 | 6.34 | 6.46 | 6.46 | 72,300 |
| Jul 29, 2024 | 6.51 | 6.51 | 6.34 | 6.45 | 6.45 | 48,900 |
| Jul 26, 2024 | 6.47 | 6.49 | 6.35 | 6.49 | 6.49 | 36,700 |
| Jul 25, 2024 | 6.28 | 6.52 | 6.15 | 6.33 | 6.33 | 66,500 |
| Jul 24, 2024 | 6.54 | 6.69 | 6.20 | 6.29 | 6.29 | 109,800 |
| Jul 23, 2024 | 6.50 | 6.64 | 6.50 | 6.63 | 6.63 | 46,800 |
| Jul 22, 2024 | 6.59 | 6.66 | 6.45 | 6.55 | 6.55 | 86,500 |
| Jul 19, 2024 | 6.65 | 6.70 | 6.52 | 6.60 | 6.60 | 60,400 |
| Jul 18, 2024 | 6.81 | 6.92 | 6.50 | 6.65 | 6.65 | 84,400 |
| Jul 17, 2024 | 6.92 | 7.16 | 6.76 | 6.81 | 6.81 | 76,900 |
| Jul 16, 2024 | 6.74 | 7.12 | 6.74 | 7.06 | 7.06 | 103,200 |
| Jul 15, 2024 | 6.82 | 6.87 | 6.71 | 6.74 | 6.74 | 51,300 |
| Jul 12, 2024 | 6.70 | 6.89 | 6.64 | 6.82 | 6.82 | 81,500 |
| Jul 11, 2024 | 6.66 | 6.72 | 6.53 | 6.68 | 6.68 | 102,700 |
| Jul 10, 2024 | 6.69 | 6.75 | 6.55 | 6.61 | 6.61 | 62,700 |
| Jul 9, 2024 | 6.59 | 6.70 | 6.43 | 6.67 | 6.67 | 67,500 |
| Jul 8, 2024 | 6.88 | 6.89 | 6.47 | 6.60 | 6.60 | 137,600 |
| Jul 5, 2024 | 6.92 | 7.08 | 6.83 | 6.91 | 6.91 | 74,200 |
| Jul 3, 2024 | 6.86 | 7.09 | 6.86 | 7.02 | 7.02 | 41,600 |
| Jul 2, 2024 | 6.84 | 6.91 | 6.63 | 6.88 | 6.88 | 101,900 |
| Jul 1, 2024 | 7.14 | 7.18 | 6.84 | 6.85 | 6.85 | 66,300 |
| Jun 28, 2024 | 7.04 | 7.22 | 6.91 | 7.18 | 7.18 | 165,200 |
| Jun 27, 2024 | 7.16 | 7.21 | 6.97 | 7.03 | 7.03 | 68,800 |
| Jun 26, 2024 | 6.99 | 7.25 | 6.97 | 7.15 | 7.15 | 49,000 |
| Jun 25, 2024 | 7.14 | 7.14 | 6.93 | 7.09 | 7.09 | 61,200 |
| Jun 24, 2024 | 7.19 | 7.30 | 6.97 | 7.16 | 7.16 | 102,900 |
| Jun 21, 2024 | 6.63 | 7.21 | 6.61 | 7.21 | 7.21 | 202,400 |
| Jun 20, 2024 | 6.69 | 6.74 | 6.55 | 6.71 | 6.71 | 93,000 |
| Jun 18, 2024 | 6.76 | 6.99 | 6.73 | 6.78 | 6.78 | 87,700 |
| Jun 17, 2024 | 6.54 | 6.87 | 6.51 | 6.86 | 6.86 | 111,700 |
| Jun 14, 2024 | 6.72 | 6.77 | 6.54 | 6.59 | 6.59 | 101,700 |
| Jun 13, 2024 | 6.89 | 6.89 | 6.75 | 6.79 | 6.79 | 84,600 |
| Jun 12, 2024 | 7.08 | 7.48 | 6.90 | 6.91 | 6.91 | 133,700 |
| Jun 11, 2024 | 6.81 | 6.86 | 6.54 | 6.85 | 6.85 | 102,300 |
| Jun 10, 2024 | 6.89 | 7.04 | 6.85 | 6.90 | 6.90 | 87,400 |
| Jun 7, 2024 | 6.95 | 7.07 | 6.93 | 6.98 | 6.98 | 72,000 |
| Jun 6, 2024 | 6.86 | 7.22 | 6.86 | 7.11 | 7.11 | 95,100 |
| Jun 5, 2024 | 7.01 | 7.12 | 6.90 | 6.96 | 6.96 | 90,200 |
| Jun 4, 2024 | 7.00 | 7.06 | 6.88 | 6.97 | 6.97 | 81,100 |
| Jun 3, 2024 | 6.85 | 7.15 | 6.85 | 7.12 | 7.12 | 250,400 |
| May 31, 2024 | 6.36 | 6.91 | 6.33 | 6.83 | 6.83 | 167,300 |
| May 30, 2024 | 6.11 | 6.40 | 6.06 | 6.34 | 6.34 | 84,800 |
| May 29, 2024 | 6.00 | 6.11 | 5.95 | 6.11 | 6.11 | 108,500 |
| May 28, 2024 | 6.34 | 6.34 | 6.04 | 6.06 | 6.06 | 112,500 |
| May 24, 2024 | 6.20 | 6.32 | 6.06 | 6.32 | 6.32 | 100,300 |
| May 23, 2024 | 6.43 | 6.43 | 6.17 | 6.30 | 6.30 | 97,600 |
Related Tickers
DDI DoubleDown Interactive Co., Ltd.
9.94
+0.81%
EA Electronic Arts Inc.
146.83
+0.13%
SOHU Sohu.com Limited
9.78
-1.91%
NTES NetEase, Inc.
118.71
-0.26%
RBLX Roblox Corporation
81.87
+0.07%
PLTK Playtika Holding Corp.
4.5350
-0.77%
GAME GameSquare Holdings, Inc.
0.7604
-2.77%
GMGI Golden Matrix Group, Inc.
1.3446
-3.27%
MSGM Motorsport Games Inc.
2.8895
-3.04%
TTWO Take-Two Interactive Software, Inc.
224.99
-0.45%