Paramount Skydance Corporation (PSKY)
NASDAQ: PSKY · Real-Time Price · USD
11.07
-0.93 (-7.71%)
Mar 9, 2026, 2:52 PM EDT - Market open
Paramount Skydance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.49 | 11.60 | 11.03 | 11.06 | - | -7.76% | 8,202,844 |
| Mar 6, 2026 | 11.53 | 12.14 | 11.33 | 11.99 | 11.99 | 2.13% | 11,330,187 |
| Mar 5, 2026 | 12.06 | 12.51 | 11.71 | 11.74 | 11.74 | -2.57% | 16,867,307 |
| Mar 4, 2026 | 12.30 | 12.63 | 12.01 | 12.05 | 12.05 | -3.21% | 13,645,119 |
| Mar 3, 2026 | 12.85 | 13.12 | 12.25 | 12.45 | 12.45 | -6.67% | 21,461,897 |
| Mar 2, 2026 | 14.10 | 14.10 | 13.06 | 13.34 | 13.34 | -1.26% | 27,249,452 |
| Feb 27, 2026 | 11.21 | 14.00 | 10.98 | 13.51 | 13.51 | 20.84% | 90,907,457 |
| Feb 26, 2026 | 10.32 | 11.30 | 10.31 | 11.18 | 11.18 | 10.04% | 15,010,709 |
| Feb 25, 2026 | 10.40 | 10.55 | 10.15 | 10.16 | 10.16 | -2.21% | 12,406,219 |
| Feb 24, 2026 | 10.51 | 10.68 | 10.36 | 10.39 | 10.39 | -1.61% | 7,351,885 |
| Feb 23, 2026 | 10.73 | 10.74 | 10.40 | 10.56 | 10.56 | -1.40% | 8,883,034 |
| Feb 20, 2026 | 10.95 | 10.97 | 10.71 | 10.71 | 10.71 | -2.10% | 8,663,596 |
| Feb 19, 2026 | 11.08 | 11.13 | 10.78 | 10.94 | 10.94 | -1.62% | 6,422,581 |
| Feb 18, 2026 | 10.83 | 11.25 | 10.70 | 11.12 | 11.12 | 2.68% | 6,966,324 |
| Feb 17, 2026 | 10.62 | 11.33 | 10.62 | 10.83 | 10.83 | 4.94% | 13,673,712 |
| Feb 13, 2026 | 10.27 | 10.45 | 10.19 | 10.32 | 10.32 | 0.68% | 6,222,169 |
| Feb 12, 2026 | 11.00 | 11.02 | 10.15 | 10.25 | 10.25 | -6.90% | 9,569,180 |
| Feb 11, 2026 | 10.83 | 11.07 | 10.68 | 11.01 | 11.01 | 1.57% | 6,916,672 |
| Feb 10, 2026 | 10.77 | 10.93 | 10.70 | 10.84 | 10.84 | 1.50% | 8,547,084 |
| Feb 9, 2026 | 10.50 | 10.69 | 10.31 | 10.68 | 10.68 | 1.14% | 7,378,112 |
| Feb 6, 2026 | 10.60 | 10.78 | 10.45 | 10.56 | 10.56 | 0.38% | 7,014,196 |
| Feb 5, 2026 | 10.80 | 10.85 | 10.34 | 10.52 | 10.52 | -2.14% | 7,594,938 |
| Feb 4, 2026 | 10.80 | 10.98 | 10.65 | 10.75 | 10.75 | -0.56% | 11,096,010 |
| Feb 3, 2026 | 11.11 | 11.15 | 10.75 | 10.81 | 10.81 | -3.31% | 11,221,697 |
| Feb 2, 2026 | 11.10 | 11.23 | 11.03 | 11.18 | 11.18 | -0.27% | 5,975,874 |
| Jan 30, 2026 | 11.22 | 11.26 | 10.98 | 11.21 | 11.21 | -0.44% | 5,752,706 |
| Jan 29, 2026 | 11.34 | 11.34 | 10.96 | 11.26 | 11.26 | -0.71% | 7,729,518 |
| Jan 28, 2026 | 11.59 | 11.66 | 11.33 | 11.34 | 11.34 | -1.82% | 4,473,306 |
| Jan 27, 2026 | 11.91 | 11.96 | 11.46 | 11.55 | 11.55 | -2.86% | 5,415,913 |
| Jan 26, 2026 | 11.75 | 12.00 | 11.58 | 11.89 | 11.89 | 1.62% | 6,274,180 |
| Jan 23, 2026 | 11.73 | 11.83 | 11.70 | 11.70 | 11.70 | -0.68% | 4,484,129 |
| Jan 22, 2026 | 11.71 | 11.94 | 11.65 | 11.78 | 11.78 | 1.55% | 7,224,845 |
| Jan 21, 2026 | 11.51 | 11.63 | 11.42 | 11.60 | 11.60 | 0.43% | 5,892,478 |
| Jan 20, 2026 | 11.53 | 11.82 | 11.45 | 11.55 | 11.55 | -2.12% | 11,269,903 |
| Jan 16, 2026 | 11.89 | 11.96 | 11.75 | 11.80 | 11.80 | -0.25% | 6,144,153 |
| Jan 15, 2026 | 12.07 | 12.12 | 11.77 | 11.83 | 11.83 | -2.07% | 6,835,773 |
| Jan 14, 2026 | 12.13 | 12.20 | 12.00 | 12.08 | 12.08 | -0.49% | 4,829,654 |
| Jan 13, 2026 | 12.13 | 12.22 | 12.04 | 12.14 | 12.14 | -0.08% | 7,364,508 |
| Jan 12, 2026 | 12.01 | 12.20 | 11.97 | 12.15 | 12.15 | 0.75% | 6,919,832 |
| Jan 9, 2026 | 12.29 | 12.32 | 12.02 | 12.06 | 12.06 | -1.71% | 7,700,126 |
| Jan 8, 2026 | 12.36 | 12.51 | 12.25 | 12.27 | 12.27 | -0.81% | 7,859,325 |
| Jan 7, 2026 | 12.56 | 12.60 | 12.23 | 12.37 | 12.37 | -1.04% | 6,702,768 |
| Jan 6, 2026 | 12.98 | 12.98 | 12.45 | 12.50 | 12.50 | -3.70% | 11,137,915 |
| Jan 5, 2026 | 13.13 | 13.17 | 12.89 | 12.98 | 12.98 | -1.52% | 7,570,599 |
| Jan 2, 2026 | 13.40 | 13.43 | 13.13 | 13.18 | 13.18 | -1.64% | 5,927,697 |
| Dec 31, 2025 | 13.39 | 13.51 | 13.34 | 13.40 | 13.40 | -0.81% | 5,084,276 |
| Dec 30, 2025 | 13.40 | 13.69 | 13.40 | 13.51 | 13.51 | 0.07% | 3,937,220 |
| Dec 29, 2025 | 13.50 | 13.56 | 13.42 | 13.50 | 13.50 | -0.66% | 4,764,449 |
| Dec 26, 2025 | 13.70 | 13.74 | 13.46 | 13.59 | 13.59 | -1.09% | 2,886,844 |
| Dec 24, 2025 | 13.49 | 13.75 | 13.36 | 13.74 | 13.74 | 1.55% | 2,464,091 |
| Dec 23, 2025 | 13.49 | 13.64 | 13.44 | 13.53 | 13.53 | -0.59% | 4,407,513 |
| Dec 22, 2025 | 13.48 | 14.10 | 13.44 | 13.61 | 13.61 | 4.29% | 11,617,978 |
| Dec 19, 2025 | 12.95 | 13.14 | 12.87 | 13.05 | 13.05 | 0.31% | 23,332,974 |
| Dec 18, 2025 | 13.11 | 13.24 | 12.95 | 13.01 | 13.01 | -0.69% | 7,405,302 |
| Dec 17, 2025 | 13.55 | 13.58 | 13.06 | 13.10 | 13.05 | -5.42% | 12,883,223 |
| Dec 16, 2025 | 13.86 | 13.98 | 13.51 | 13.85 | 13.80 | -1.00% | 7,512,971 |
| Dec 15, 2025 | 13.78 | 14.00 | 13.47 | 13.99 | 13.94 | 1.82% | 6,609,275 |
| Dec 12, 2025 | 14.09 | 14.24 | 13.71 | 13.74 | 13.69 | -2.69% | 10,241,471 |
| Dec 11, 2025 | 14.81 | 15.03 | 14.05 | 14.12 | 14.07 | -4.08% | 19,132,562 |
| Dec 10, 2025 | 14.68 | 15.30 | 14.55 | 14.72 | 14.66 | 0.55% | 14,626,162 |
| Dec 9, 2025 | 14.42 | 14.81 | 13.97 | 14.64 | 14.58 | 0.48% | 15,404,795 |
| Dec 8, 2025 | 14.08 | 14.76 | 13.53 | 14.57 | 14.51 | 9.02% | 39,522,884 |
| Dec 5, 2025 | 14.41 | 14.41 | 13.20 | 13.37 | 13.31 | -9.82% | 27,103,886 |
| Dec 4, 2025 | 14.63 | 14.91 | 14.25 | 14.82 | 14.76 | 1.02% | 7,527,166 |
| Dec 3, 2025 | 15.80 | 15.83 | 14.64 | 14.67 | 14.61 | -7.27% | 9,614,681 |
| Dec 2, 2025 | 15.71 | 16.05 | 15.50 | 15.82 | 15.76 | 0.70% | 6,446,546 |
| Dec 1, 2025 | 15.81 | 15.90 | 15.50 | 15.71 | 15.65 | -1.94% | 4,571,586 |
| Nov 28, 2025 | 15.80 | 16.03 | 15.49 | 16.02 | 15.96 | 1.46% | 2,774,876 |
| Nov 26, 2025 | 15.68 | 15.85 | 15.45 | 15.79 | 15.73 | 0.96% | 6,666,167 |
| Nov 25, 2025 | 15.15 | 15.67 | 15.10 | 15.64 | 15.58 | 3.85% | 4,552,492 |
| Nov 24, 2025 | 15.89 | 15.90 | 15.00 | 15.06 | 15.00 | -5.22% | 13,558,280 |
| Nov 21, 2025 | 15.70 | 16.04 | 15.46 | 15.89 | 15.83 | 1.34% | 5,483,097 |
| Nov 20, 2025 | 15.58 | 16.30 | 15.52 | 15.68 | 15.62 | 1.36% | 8,946,256 |
| Nov 19, 2025 | 15.98 | 16.15 | 15.45 | 15.47 | 15.41 | -3.85% | 7,942,643 |
| Nov 18, 2025 | 15.70 | 16.31 | 15.25 | 16.09 | 16.03 | 2.29% | 10,117,519 |
| Nov 17, 2025 | 15.72 | 15.93 | 15.60 | 15.73 | 15.67 | 0.32% | 7,821,904 |
| Nov 14, 2025 | 15.28 | 15.77 | 15.05 | 15.68 | 15.62 | 2.02% | 6,226,851 |
| Nov 13, 2025 | 15.48 | 15.79 | 15.29 | 15.37 | 15.31 | -1.28% | 5,957,557 |
| Nov 12, 2025 | 16.56 | 16.60 | 15.27 | 15.57 | 15.51 | -6.99% | 12,217,994 |
| Nov 11, 2025 | 16.21 | 17.16 | 16.01 | 16.74 | 16.68 | 9.77% | 15,858,654 |
| Nov 10, 2025 | 15.13 | 15.32 | 14.97 | 15.25 | 15.19 | 0.99% | 13,006,310 |
| Nov 7, 2025 | 14.66 | 15.28 | 14.65 | 15.10 | 15.04 | 2.03% | 9,772,866 |
| Nov 6, 2025 | 15.09 | 15.40 | 14.73 | 14.80 | 14.74 | -1.92% | 6,506,044 |
| Nov 5, 2025 | 14.85 | 15.34 | 14.83 | 15.09 | 15.03 | 1.68% | 6,114,579 |
| Nov 4, 2025 | 15.21 | 15.44 | 14.79 | 14.84 | 14.78 | -3.76% | 7,350,401 |
| Nov 3, 2025 | 15.36 | 15.47 | 14.87 | 15.42 | 15.36 | 0.19% | 6,608,569 |
| Oct 31, 2025 | 15.38 | 15.65 | 15.29 | 15.39 | 15.33 | -0.45% | 6,730,835 |
| Oct 30, 2025 | 15.79 | 15.86 | 15.37 | 15.46 | 15.40 | -2.64% | 4,880,211 |
| Oct 29, 2025 | 16.21 | 16.28 | 15.81 | 15.88 | 15.82 | -2.04% | 4,414,368 |
| Oct 28, 2025 | 16.56 | 16.56 | 16.11 | 16.21 | 16.15 | -2.14% | 3,482,129 |
| Oct 27, 2025 | 16.81 | 16.93 | 16.36 | 16.57 | 16.50 | -0.93% | 3,798,318 |
| Oct 24, 2025 | 16.69 | 16.89 | 16.58 | 16.72 | 16.66 | 1.52% | 2,239,173 |
| Oct 23, 2025 | 16.57 | 16.87 | 16.46 | 16.47 | 16.41 | -0.60% | 3,585,492 |
| Oct 22, 2025 | 16.47 | 16.73 | 16.28 | 16.57 | 16.51 | 0.36% | 2,655,203 |
| Oct 21, 2025 | 17.15 | 17.29 | 16.45 | 16.51 | 16.45 | -2.83% | 4,350,707 |
| Oct 20, 2025 | 16.93 | 17.09 | 16.65 | 16.99 | 16.93 | 1.31% | 2,422,004 |
| Oct 17, 2025 | 16.78 | 16.99 | 16.51 | 16.77 | 16.71 | -0.77% | 4,216,192 |
| Oct 16, 2025 | 17.35 | 17.43 | 16.76 | 16.90 | 16.84 | -3.04% | 4,354,539 |
| Oct 15, 2025 | 17.27 | 17.68 | 17.08 | 17.43 | 17.36 | 0.81% | 3,790,051 |
| Oct 14, 2025 | 16.96 | 17.44 | 16.63 | 17.29 | 17.22 | 1.11% | 4,230,830 |