Paramount Skydance Corporation (PSKY)
NASDAQ: PSKY · Real-Time Price · USD
13.37
-1.46 (-9.82%)
At close: Dec 5, 2025, 4:00 PM EST
13.44
+0.07 (0.56%)
After-hours: Dec 5, 2025, 7:59 PM EST
Paramount Skydance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.41 | 14.41 | 13.20 | 13.37 | 13.37 | -9.82% | 26,772,014 |
| Dec 4, 2025 | 14.63 | 14.91 | 14.25 | 14.82 | 14.82 | 1.02% | 7,515,092 |
| Dec 3, 2025 | 15.80 | 15.83 | 14.64 | 14.67 | 14.67 | -7.27% | 9,586,687 |
| Dec 2, 2025 | 15.71 | 16.05 | 15.50 | 15.82 | 15.82 | 0.70% | 6,445,796 |
| Dec 1, 2025 | 15.81 | 15.90 | 15.50 | 15.71 | 15.71 | -1.94% | 4,570,106 |
| Nov 28, 2025 | 15.80 | 16.03 | 15.49 | 16.02 | 16.02 | 1.46% | 2,770,407 |
| Nov 26, 2025 | 15.68 | 15.85 | 15.45 | 15.79 | 15.79 | 0.96% | 5,693,199 |
| Nov 25, 2025 | 15.15 | 15.67 | 15.10 | 15.64 | 15.64 | 3.85% | 4,546,910 |
| Nov 24, 2025 | 15.89 | 15.90 | 15.00 | 15.06 | 15.06 | -5.22% | 13,309,617 |
| Nov 21, 2025 | 15.70 | 16.04 | 15.46 | 15.89 | 15.89 | 1.34% | 5,474,773 |
| Nov 20, 2025 | 15.58 | 16.30 | 15.52 | 15.68 | 15.68 | 1.36% | 8,937,544 |
| Nov 19, 2025 | 15.98 | 16.15 | 15.45 | 15.47 | 15.47 | -3.85% | 7,942,643 |
| Nov 18, 2025 | 15.70 | 16.31 | 15.25 | 16.09 | 16.09 | 2.29% | 10,117,519 |
| Nov 17, 2025 | 15.72 | 15.93 | 15.60 | 15.73 | 15.73 | 0.32% | 7,821,904 |
| Nov 14, 2025 | 15.28 | 15.77 | 15.05 | 15.68 | 15.68 | 2.02% | 6,226,851 |
| Nov 13, 2025 | 15.48 | 15.79 | 15.29 | 15.37 | 15.37 | -1.28% | 5,957,557 |
| Nov 12, 2025 | 16.56 | 16.60 | 15.27 | 15.57 | 15.57 | -6.99% | 12,217,994 |
| Nov 11, 2025 | 16.21 | 17.16 | 16.01 | 16.74 | 16.74 | 9.77% | 15,858,654 |
| Nov 10, 2025 | 15.13 | 15.32 | 14.97 | 15.25 | 15.25 | 0.99% | 13,006,310 |
| Nov 7, 2025 | 14.66 | 15.28 | 14.65 | 15.10 | 15.10 | 2.03% | 9,772,866 |
| Nov 6, 2025 | 15.09 | 15.40 | 14.73 | 14.80 | 14.80 | -1.92% | 6,506,044 |
| Nov 5, 2025 | 14.85 | 15.34 | 14.83 | 15.09 | 15.09 | 1.68% | 6,114,579 |
| Nov 4, 2025 | 15.21 | 15.44 | 14.79 | 14.84 | 14.84 | -3.76% | 7,350,401 |
| Nov 3, 2025 | 15.36 | 15.47 | 14.87 | 15.42 | 15.42 | 0.19% | 6,608,569 |
| Oct 31, 2025 | 15.38 | 15.65 | 15.29 | 15.39 | 15.39 | -0.45% | 6,730,835 |
| Oct 30, 2025 | 15.79 | 15.86 | 15.37 | 15.46 | 15.46 | -2.64% | 4,880,211 |
| Oct 29, 2025 | 16.21 | 16.28 | 15.81 | 15.88 | 15.88 | -2.04% | 4,414,368 |
| Oct 28, 2025 | 16.56 | 16.56 | 16.11 | 16.21 | 16.21 | -2.14% | 3,482,129 |
| Oct 27, 2025 | 16.81 | 16.93 | 16.36 | 16.57 | 16.57 | -0.93% | 3,798,318 |
| Oct 24, 2025 | 16.69 | 16.89 | 16.58 | 16.72 | 16.72 | 1.52% | 2,239,173 |
| Oct 23, 2025 | 16.57 | 16.87 | 16.46 | 16.47 | 16.47 | -0.60% | 3,585,492 |
| Oct 22, 2025 | 16.47 | 16.73 | 16.28 | 16.57 | 16.57 | 0.36% | 2,655,203 |
| Oct 21, 2025 | 17.15 | 17.29 | 16.45 | 16.51 | 16.51 | -2.83% | 4,350,707 |
| Oct 20, 2025 | 16.93 | 17.09 | 16.65 | 16.99 | 16.99 | 1.31% | 2,422,004 |
| Oct 17, 2025 | 16.78 | 16.99 | 16.51 | 16.77 | 16.77 | -0.77% | 4,216,192 |
| Oct 16, 2025 | 17.35 | 17.43 | 16.76 | 16.90 | 16.90 | -3.04% | 4,354,539 |
| Oct 15, 2025 | 17.27 | 17.68 | 17.08 | 17.43 | 17.43 | 0.81% | 3,790,051 |
| Oct 14, 2025 | 16.96 | 17.44 | 16.63 | 17.29 | 17.29 | 1.11% | 4,230,830 |
| Oct 13, 2025 | 17.13 | 17.54 | 17.04 | 17.10 | 17.10 | 0.59% | 4,426,748 |
| Oct 10, 2025 | 18.10 | 18.10 | 16.89 | 17.00 | 17.00 | -5.40% | 6,055,565 |
| Oct 9, 2025 | 18.50 | 18.65 | 17.90 | 17.97 | 17.97 | -2.86% | 4,697,925 |
| Oct 8, 2025 | 18.38 | 18.87 | 18.14 | 18.50 | 18.50 | -0.05% | 8,336,288 |
| Oct 7, 2025 | 19.09 | 19.22 | 18.23 | 18.51 | 18.51 | -3.24% | 5,035,197 |
| Oct 6, 2025 | 19.14 | 19.22 | 18.69 | 19.13 | 19.13 | 0.21% | 10,251,156 |
| Oct 3, 2025 | 18.60 | 19.45 | 18.60 | 19.09 | 19.09 | 2.52% | 12,239,028 |
| Oct 2, 2025 | 18.91 | 19.15 | 18.61 | 18.62 | 18.62 | -1.43% | 4,635,404 |
| Oct 1, 2025 | 18.88 | 19.13 | 18.60 | 18.89 | 18.89 | -0.16% | 4,902,976 |
| Sep 30, 2025 | 19.31 | 20.09 | 18.87 | 18.92 | 18.92 | -2.97% | 11,997,133 |
| Sep 29, 2025 | 19.17 | 19.70 | 18.31 | 19.50 | 19.50 | 3.07% | 8,183,585 |
| Sep 26, 2025 | 18.91 | 19.14 | 18.68 | 18.92 | 18.92 | -0.05% | 4,528,930 |
| Sep 25, 2025 | 18.73 | 19.34 | 18.60 | 18.93 | 18.93 | -0.99% | 7,548,222 |
| Sep 24, 2025 | 19.58 | 20.05 | 19.00 | 19.12 | 19.12 | -3.09% | 11,908,374 |
| Sep 23, 2025 | 18.69 | 20.86 | 18.29 | 19.73 | 19.73 | 6.02% | 23,432,202 |
| Sep 22, 2025 | 18.92 | 19.30 | 18.48 | 18.61 | 18.61 | -1.64% | 13,813,055 |
| Sep 19, 2025 | 18.00 | 19.23 | 17.70 | 18.92 | 18.92 | 5.85% | 21,734,796 |
| Sep 18, 2025 | 18.00 | 18.15 | 17.66 | 17.88 | 17.88 | -0.25% | 5,567,001 |
| Sep 17, 2025 | 17.64 | 18.31 | 17.57 | 17.92 | 17.92 | 2.22% | 7,332,397 |
| Sep 16, 2025 | 18.59 | 18.62 | 17.45 | 17.53 | 17.53 | -5.65% | 9,622,727 |
| Sep 15, 2025 | 18.80 | 19.05 | 18.22 | 18.58 | 18.58 | -1.12% | 11,157,411 |
| Sep 12, 2025 | 17.46 | 18.87 | 16.90 | 18.79 | 18.74 | 7.62% | 32,421,303 |
| Sep 11, 2025 | 15.02 | 17.58 | 13.99 | 17.46 | 17.41 | 15.55% | 48,508,775 |
| Sep 10, 2025 | 15.30 | 15.79 | 14.83 | 15.11 | 15.07 | -0.59% | 6,164,326 |
| Sep 9, 2025 | 14.95 | 15.47 | 14.72 | 15.20 | 15.16 | 0.07% | 6,071,125 |
| Sep 8, 2025 | 15.07 | 15.24 | 14.75 | 15.19 | 15.15 | 1.27% | 6,514,822 |
| Sep 5, 2025 | 14.48 | 15.18 | 14.48 | 15.00 | 14.96 | 1.76% | 7,422,232 |
| Sep 4, 2025 | 14.92 | 15.04 | 14.41 | 14.74 | 14.70 | -2.12% | 5,291,765 |
| Sep 3, 2025 | 14.45 | 15.31 | 14.39 | 15.06 | 15.02 | 4.15% | 8,362,669 |
| Sep 2, 2025 | 14.54 | 14.66 | 14.19 | 14.46 | 14.42 | -1.63% | 5,127,161 |
| Aug 29, 2025 | 14.62 | 14.79 | 14.38 | 14.70 | 14.66 | 0.07% | 4,862,759 |
| Aug 28, 2025 | 14.77 | 15.03 | 14.42 | 14.69 | 14.65 | -0.81% | 5,585,042 |
| Aug 27, 2025 | 15.71 | 15.71 | 14.63 | 14.81 | 14.77 | -6.50% | 12,166,097 |
| Aug 26, 2025 | 15.71 | 15.91 | 15.15 | 15.84 | 15.80 | -0.75% | 14,226,843 |
| Aug 25, 2025 | 15.91 | 16.40 | 15.75 | 15.96 | 15.92 | -0.25% | 8,131,635 |
| Aug 22, 2025 | 15.57 | 16.64 | 15.25 | 16.00 | 15.96 | -0.19% | 14,871,578 |
| Aug 21, 2025 | 13.95 | 16.30 | 13.95 | 16.03 | 15.99 | 14.66% | 46,431,453 |
| Aug 20, 2025 | 13.50 | 14.06 | 13.32 | 13.98 | 13.94 | 3.71% | 9,088,528 |
| Aug 19, 2025 | 13.51 | 13.67 | 12.96 | 13.48 | 13.44 | -0.15% | 11,058,856 |
| Aug 18, 2025 | 13.72 | 13.90 | 13.23 | 13.50 | 13.46 | -1.60% | 11,959,412 |
| Aug 15, 2025 | 14.38 | 14.60 | 13.66 | 13.72 | 13.68 | -4.59% | 16,703,490 |
| Aug 14, 2025 | 14.90 | 14.94 | 13.67 | 14.38 | 14.34 | -4.13% | 26,039,942 |
| Aug 13, 2025 | 11.20 | 17.53 | 11.15 | 15.00 | 14.96 | 36.74% | 133,664,935 |
| Aug 12, 2025 | 10.23 | 11.30 | 10.14 | 10.97 | 10.94 | 8.40% | 30,407,016 |
| Aug 11, 2025 | 10.62 | 10.66 | 9.95 | 10.12 | 10.09 | -3.71% | 51,349,476 |
| Aug 8, 2025 | 11.42 | 11.86 | 10.38 | 10.51 | 10.48 | -10.48% | 39,967,393 |
| Aug 7, 2025 | 11.64 | 12.79 | 10.57 | 11.74 | 11.71 | 6.34% | 43,107,823 |
| Aug 6, 2025 | 11.61 | 11.65 | 10.87 | 11.04 | 11.01 | -6.04% | 75,616,666 |
| Aug 5, 2025 | 12.31 | 12.36 | 11.54 | 11.75 | 11.72 | -4.55% | 10,124,088 |
| Aug 4, 2025 | 13.01 | 13.05 | 12.30 | 12.31 | 12.28 | -5.38% | 6,560,524 |
| Aug 1, 2025 | 12.64 | 13.32 | 12.35 | 13.01 | 12.98 | 3.50% | 9,689,892 |
| Jul 31, 2025 | 12.00 | 12.61 | 11.54 | 12.57 | 12.54 | -5.49% | 12,951,475 |
| Jul 30, 2025 | 13.30 | 13.53 | 13.12 | 13.30 | 13.26 | 0.38% | 32,766,309 |
| Jul 29, 2025 | 13.05 | 13.32 | 13.04 | 13.25 | 13.21 | 1.61% | 28,752,397 |
| Jul 28, 2025 | 12.99 | 13.31 | 12.78 | 13.04 | 13.01 | -0.08% | 25,205,643 |
| Jul 25, 2025 | 13.48 | 13.59 | 12.87 | 13.05 | 13.02 | -1.58% | 25,566,719 |
| Jul 24, 2025 | 13.18 | 13.30 | 13.13 | 13.26 | 13.22 | 0.45% | 10,757,974 |
| Jul 23, 2025 | 13.17 | 13.24 | 13.11 | 13.20 | 13.16 | 0.69% | 4,885,942 |
| Jul 22, 2025 | 13.13 | 13.20 | 13.05 | 13.11 | 13.08 | 0.61% | 4,139,568 |
| Jul 21, 2025 | 13.03 | 13.12 | 12.96 | 13.03 | 13.00 | 0.31% | 4,758,121 |
| Jul 18, 2025 | 12.99 | 13.07 | 12.87 | 12.99 | 12.96 | 0.39% | 6,848,196 |
| Jul 17, 2025 | 12.94 | 13.01 | 12.91 | 12.94 | 12.91 | -0.23% | 5,853,318 |