Paramount Skydance Corporation (PSKY)
NASDAQ: PSKY · Real-Time Price · USD
10.52
-0.07 (-0.66%)
At close: Apr 28, 2026, 4:00 PM EDT
10.58
+0.06 (0.56%)
After-hours: Apr 28, 2026, 7:57 PM EDT
Paramount Skydance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.58 | 10.63 | 10.30 | 10.52 | 10.52 | -0.66% | 9,168,560 |
| Apr 27, 2026 | 11.02 | 11.19 | 10.57 | 10.59 | 10.59 | -3.46% | 9,831,034 |
| Apr 24, 2026 | 11.27 | 11.33 | 10.90 | 10.97 | 10.97 | -2.66% | 6,266,933 |
| Apr 23, 2026 | 11.80 | 11.83 | 11.06 | 11.27 | 11.27 | -4.49% | 8,476,448 |
| Apr 22, 2026 | 11.71 | 11.83 | 11.48 | 11.80 | 11.80 | 1.64% | 5,075,677 |
| Apr 21, 2026 | 11.86 | 11.92 | 11.61 | 11.61 | 11.61 | -1.78% | 8,416,402 |
| Apr 20, 2026 | 11.68 | 11.87 | 11.61 | 11.82 | 11.82 | 0.68% | 5,948,065 |
| Apr 17, 2026 | 11.79 | 11.97 | 11.61 | 11.74 | 11.74 | 0.09% | 7,168,248 |
| Apr 16, 2026 | 11.76 | 11.94 | 11.60 | 11.73 | 11.73 | 0.51% | 5,947,909 |
| Apr 15, 2026 | 11.10 | 11.78 | 11.05 | 11.67 | 11.67 | 5.32% | 11,015,878 |
| Apr 14, 2026 | 10.77 | 11.14 | 10.74 | 11.08 | 11.08 | 3.26% | 8,844,662 |
| Apr 13, 2026 | 10.53 | 10.76 | 10.32 | 10.73 | 10.73 | 1.04% | 11,140,267 |
| Apr 10, 2026 | 10.90 | 11.01 | 10.49 | 10.62 | 10.62 | -2.12% | 9,472,130 |
| Apr 9, 2026 | 10.78 | 10.96 | 10.43 | 10.85 | 10.85 | 0.28% | 13,824,350 |
| Apr 8, 2026 | 10.96 | 11.34 | 10.80 | 10.82 | 10.82 | -0.73% | 19,265,746 |
| Apr 7, 2026 | 9.76 | 11.15 | 9.76 | 10.90 | 10.90 | 10.66% | 37,794,673 |
| Apr 6, 2026 | 9.52 | 10.04 | 9.47 | 9.85 | 9.85 | 3.47% | 10,651,026 |
| Apr 2, 2026 | 9.02 | 9.71 | 9.02 | 9.52 | 9.52 | 2.92% | 12,882,275 |
| Apr 1, 2026 | 9.03 | 9.28 | 8.97 | 9.25 | 9.25 | 2.55% | 9,565,569 |
| Mar 31, 2026 | 8.90 | 9.25 | 8.71 | 9.02 | 9.02 | 1.12% | 27,893,188 |
| Mar 30, 2026 | 8.85 | 9.07 | 8.76 | 8.92 | 8.92 | 1.48% | 8,305,740 |
| Mar 27, 2026 | 8.88 | 9.02 | 8.65 | 8.79 | 8.79 | -1.01% | 9,640,669 |
| Mar 26, 2026 | 9.16 | 9.25 | 8.86 | 8.88 | 8.88 | -3.79% | 10,649,837 |
| Mar 25, 2026 | 9.20 | 9.32 | 9.07 | 9.23 | 9.23 | 0.65% | 9,296,708 |
| Mar 24, 2026 | 9.10 | 9.35 | 9.09 | 9.17 | 9.17 | 0.33% | 9,786,306 |
| Mar 23, 2026 | 9.24 | 9.42 | 9.04 | 9.14 | 9.14 | -0.11% | 9,541,048 |
| Mar 20, 2026 | 8.92 | 9.24 | 8.86 | 9.15 | 9.15 | 2.12% | 23,898,514 |
| Mar 19, 2026 | 8.89 | 9.00 | 8.62 | 8.96 | 8.96 | -0.44% | 10,724,927 |
| Mar 18, 2026 | 9.12 | 9.30 | 8.96 | 9.00 | 9.00 | -2.49% | 8,799,749 |
| Mar 17, 2026 | 9.52 | 9.70 | 9.22 | 9.23 | 9.23 | -2.84% | 11,598,857 |
| Mar 16, 2026 | 9.62 | 9.72 | 9.48 | 9.50 | 9.50 | -2.26% | 12,748,471 |
| Mar 13, 2026 | 9.85 | 9.99 | 9.54 | 9.72 | 9.67 | -0.82% | 16,612,855 |
| Mar 12, 2026 | 9.85 | 10.05 | 9.79 | 9.80 | 9.75 | -1.41% | 10,735,692 |
| Mar 11, 2026 | 10.38 | 10.42 | 9.91 | 9.94 | 9.89 | -3.78% | 12,482,372 |
| Mar 10, 2026 | 11.03 | 11.09 | 10.25 | 10.33 | 10.28 | -7.69% | 21,087,839 |
| Mar 9, 2026 | 11.49 | 11.60 | 11.02 | 11.19 | 11.13 | -6.67% | 13,474,566 |
| Mar 6, 2026 | 11.53 | 12.14 | 11.33 | 11.99 | 11.93 | 2.13% | 11,347,297 |
| Mar 5, 2026 | 12.06 | 12.51 | 11.71 | 11.74 | 11.68 | -2.57% | 17,433,214 |
| Mar 4, 2026 | 12.30 | 12.63 | 12.01 | 12.05 | 11.99 | -3.21% | 14,241,878 |
| Mar 3, 2026 | 12.85 | 13.12 | 12.25 | 12.45 | 12.39 | -6.67% | 22,139,410 |
| Mar 2, 2026 | 14.10 | 14.10 | 13.06 | 13.34 | 13.27 | -1.26% | 27,383,847 |
| Feb 27, 2026 | 11.21 | 14.00 | 10.98 | 13.51 | 13.44 | 20.84% | 91,699,563 |
| Feb 26, 2026 | 10.32 | 11.30 | 10.31 | 11.18 | 11.12 | 10.04% | 16,079,371 |
| Feb 25, 2026 | 10.40 | 10.55 | 10.15 | 10.16 | 10.11 | -2.21% | 13,242,156 |
| Feb 24, 2026 | 10.51 | 10.68 | 10.36 | 10.39 | 10.34 | -1.61% | 7,891,322 |
| Feb 23, 2026 | 10.73 | 10.74 | 10.40 | 10.56 | 10.51 | -1.40% | 9,263,825 |
| Feb 20, 2026 | 10.95 | 10.97 | 10.71 | 10.71 | 10.65 | -2.10% | 8,880,892 |
| Feb 19, 2026 | 11.08 | 11.13 | 10.78 | 10.94 | 10.88 | -1.62% | 6,815,246 |
| Feb 18, 2026 | 10.83 | 11.25 | 10.70 | 11.12 | 11.06 | 2.68% | 7,348,974 |
| Feb 17, 2026 | 10.62 | 11.33 | 10.62 | 10.83 | 10.77 | 4.94% | 13,681,714 |
| Feb 13, 2026 | 10.27 | 10.45 | 10.19 | 10.32 | 10.27 | 0.68% | 8,460,530 |
| Feb 12, 2026 | 11.00 | 11.02 | 10.15 | 10.25 | 10.20 | -6.90% | 10,202,062 |
| Feb 11, 2026 | 10.83 | 11.07 | 10.68 | 11.01 | 10.95 | 1.57% | 6,938,505 |
| Feb 10, 2026 | 10.77 | 10.93 | 10.70 | 10.84 | 10.78 | 1.50% | 8,683,368 |
| Feb 9, 2026 | 10.50 | 10.69 | 10.31 | 10.68 | 10.63 | 1.14% | 7,458,894 |
| Feb 6, 2026 | 10.60 | 10.78 | 10.45 | 10.56 | 10.51 | 0.38% | 7,137,239 |
| Feb 5, 2026 | 10.80 | 10.85 | 10.34 | 10.52 | 10.47 | -2.14% | 7,618,695 |
| Feb 4, 2026 | 10.80 | 10.98 | 10.65 | 10.75 | 10.69 | -0.56% | 11,096,010 |
| Feb 3, 2026 | 11.11 | 11.15 | 10.75 | 10.81 | 10.75 | -3.31% | 11,221,697 |
| Feb 2, 2026 | 11.10 | 11.23 | 11.03 | 11.18 | 11.12 | -0.27% | 5,975,874 |
| Jan 30, 2026 | 11.22 | 11.26 | 10.98 | 11.21 | 11.15 | -0.44% | 5,752,706 |
| Jan 29, 2026 | 11.34 | 11.34 | 10.96 | 11.26 | 11.20 | -0.71% | 7,729,518 |
| Jan 28, 2026 | 11.59 | 11.66 | 11.33 | 11.34 | 11.28 | -1.82% | 4,473,306 |
| Jan 27, 2026 | 11.91 | 11.96 | 11.46 | 11.55 | 11.49 | -2.86% | 5,415,913 |
| Jan 26, 2026 | 11.75 | 12.00 | 11.58 | 11.89 | 11.83 | 1.62% | 6,274,180 |
| Jan 23, 2026 | 11.73 | 11.83 | 11.70 | 11.70 | 11.64 | -0.68% | 4,484,129 |
| Jan 22, 2026 | 11.71 | 11.94 | 11.65 | 11.78 | 11.72 | 1.55% | 7,224,845 |
| Jan 21, 2026 | 11.51 | 11.63 | 11.42 | 11.60 | 11.54 | 0.43% | 5,892,478 |
| Jan 20, 2026 | 11.53 | 11.82 | 11.45 | 11.55 | 11.49 | -2.12% | 11,269,903 |
| Jan 16, 2026 | 11.89 | 11.96 | 11.75 | 11.80 | 11.74 | -0.25% | 6,144,153 |
| Jan 15, 2026 | 12.07 | 12.12 | 11.77 | 11.83 | 11.77 | -2.07% | 6,835,773 |
| Jan 14, 2026 | 12.13 | 12.20 | 12.00 | 12.08 | 12.02 | -0.49% | 4,829,654 |
| Jan 13, 2026 | 12.13 | 12.22 | 12.04 | 12.14 | 12.08 | -0.08% | 7,364,508 |
| Jan 12, 2026 | 12.01 | 12.20 | 11.97 | 12.15 | 12.09 | 0.75% | 6,919,832 |
| Jan 9, 2026 | 12.29 | 12.32 | 12.02 | 12.06 | 12.00 | -1.71% | 7,700,126 |
| Jan 8, 2026 | 12.36 | 12.51 | 12.25 | 12.27 | 12.21 | -0.81% | 7,859,325 |
| Jan 7, 2026 | 12.56 | 12.60 | 12.23 | 12.37 | 12.31 | -1.04% | 6,702,768 |
| Jan 6, 2026 | 12.98 | 12.98 | 12.45 | 12.50 | 12.44 | -3.70% | 11,137,915 |
| Jan 5, 2026 | 13.13 | 13.17 | 12.89 | 12.98 | 12.91 | -1.52% | 7,570,599 |
| Jan 2, 2026 | 13.40 | 13.43 | 13.13 | 13.18 | 13.11 | -1.64% | 5,927,697 |
| Dec 31, 2025 | 13.39 | 13.51 | 13.34 | 13.40 | 13.33 | -0.81% | 5,084,276 |
| Dec 30, 2025 | 13.40 | 13.69 | 13.40 | 13.51 | 13.44 | 0.07% | 3,937,220 |
| Dec 29, 2025 | 13.50 | 13.56 | 13.42 | 13.50 | 13.43 | -0.66% | 4,764,449 |
| Dec 26, 2025 | 13.70 | 13.74 | 13.46 | 13.59 | 13.52 | -1.09% | 2,886,844 |
| Dec 24, 2025 | 13.49 | 13.75 | 13.36 | 13.74 | 13.67 | 1.55% | 2,464,091 |
| Dec 23, 2025 | 13.49 | 13.64 | 13.44 | 13.53 | 13.46 | -0.59% | 4,407,513 |
| Dec 22, 2025 | 13.48 | 14.10 | 13.44 | 13.61 | 13.54 | 4.29% | 11,617,978 |
| Dec 19, 2025 | 12.95 | 13.14 | 12.87 | 13.05 | 12.98 | 0.31% | 23,332,974 |
| Dec 18, 2025 | 13.11 | 13.24 | 12.95 | 13.01 | 12.94 | -0.69% | 7,405,302 |
| Dec 17, 2025 | 13.55 | 13.58 | 13.06 | 13.10 | 12.98 | -5.42% | 12,883,223 |
| Dec 16, 2025 | 13.86 | 13.98 | 13.51 | 13.85 | 13.73 | -1.00% | 7,512,971 |
| Dec 15, 2025 | 13.78 | 14.00 | 13.47 | 13.99 | 13.86 | 1.82% | 6,609,275 |
| Dec 12, 2025 | 14.09 | 14.24 | 13.71 | 13.74 | 13.62 | -2.69% | 10,241,471 |
| Dec 11, 2025 | 14.81 | 15.03 | 14.05 | 14.12 | 13.99 | -4.08% | 19,132,562 |
| Dec 10, 2025 | 14.68 | 15.30 | 14.55 | 14.72 | 14.59 | 0.55% | 14,626,162 |
| Dec 9, 2025 | 14.42 | 14.81 | 13.97 | 14.64 | 14.51 | 0.48% | 15,404,795 |
| Dec 8, 2025 | 14.08 | 14.76 | 13.53 | 14.57 | 14.44 | 9.02% | 39,522,884 |
| Dec 5, 2025 | 14.41 | 14.41 | 13.20 | 13.37 | 13.25 | -9.82% | 27,103,886 |
| Dec 4, 2025 | 14.63 | 14.91 | 14.25 | 14.82 | 14.69 | 1.02% | 7,527,166 |
| Dec 3, 2025 | 15.80 | 15.83 | 14.64 | 14.67 | 14.54 | -7.27% | 9,614,681 |