Paramount Skydance Corporation (PSKY)
NASDAQ: PSKY · Real-Time Price · USD
9.64
+0.21 (2.23%)
At close: Jun 26, 2026, 4:00 PM EDT
9.62
-0.02 (-0.21%)
After-hours: Jun 26, 2026, 7:56 PM EDT
Paramount Skydance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.36 | 9.83 | 9.35 | 9.64 | 9.64 | 2.23% | 7,012,949 |
| Jun 25, 2026 | 9.70 | 9.84 | 9.40 | 9.43 | 9.43 | -3.28% | 6,645,400 |
| Jun 24, 2026 | 9.69 | 9.88 | 9.64 | 9.75 | 9.75 | 0.36% | 5,871,979 |
| Jun 23, 2026 | 9.80 | 9.89 | 9.59 | 9.72 | 9.72 | -1.77% | 7,896,560 |
| Jun 22, 2026 | 9.88 | 10.10 | 9.75 | 9.89 | 9.89 | -0.50% | 8,102,860 |
| Jun 18, 2026 | 9.98 | 10.20 | 9.75 | 9.94 | 9.94 | -0.40% | 28,105,424 |
| Jun 17, 2026 | 10.19 | 10.29 | 9.91 | 9.98 | 9.98 | -3.11% | 9,025,114 |
| Jun 16, 2026 | 10.44 | 10.79 | 10.20 | 10.30 | 10.30 | -1.81% | 7,950,145 |
| Jun 15, 2026 | 10.85 | 10.97 | 10.37 | 10.49 | 10.49 | 0.67% | 10,877,735 |
| Jun 12, 2026 | 10.46 | 10.53 | 10.17 | 10.47 | 10.42 | -0.19% | 4,901,205 |
| Jun 11, 2026 | 10.25 | 10.76 | 10.08 | 10.49 | 10.44 | 1.75% | 6,901,432 |
| Jun 10, 2026 | 10.26 | 10.43 | 10.19 | 10.31 | 10.26 | 0.68% | 6,066,286 |
| Jun 9, 2026 | 10.40 | 10.51 | 10.22 | 10.24 | 10.19 | -1.44% | 8,326,849 |
| Jun 8, 2026 | 10.16 | 10.42 | 9.87 | 10.39 | 10.34 | 1.66% | 8,844,003 |
| Jun 5, 2026 | 10.65 | 10.72 | 9.81 | 10.22 | 10.17 | -4.31% | 14,615,976 |
| Jun 4, 2026 | 10.51 | 10.87 | 10.51 | 10.68 | 10.63 | 2.20% | 4,881,928 |
| Jun 3, 2026 | 10.78 | 10.78 | 10.40 | 10.45 | 10.40 | -3.06% | 6,223,966 |
| Jun 2, 2026 | 10.91 | 10.94 | 10.63 | 10.78 | 10.73 | -1.82% | 8,088,683 |
| Jun 1, 2026 | 10.60 | 11.17 | 10.45 | 10.98 | 10.93 | 3.49% | 7,128,026 |
| May 29, 2026 | 10.66 | 10.85 | 10.53 | 10.61 | 10.56 | -1.85% | 7,002,245 |
| May 28, 2026 | 10.56 | 10.84 | 10.43 | 10.81 | 10.76 | 1.79% | 5,717,639 |
| May 27, 2026 | 10.30 | 10.87 | 10.29 | 10.62 | 10.57 | 2.41% | 7,292,197 |
| May 26, 2026 | 10.41 | 10.54 | 10.30 | 10.37 | 10.32 | -0.86% | 4,732,143 |
| May 22, 2026 | 10.34 | 10.61 | 10.29 | 10.46 | 10.41 | 1.75% | 5,045,315 |
| May 21, 2026 | 10.07 | 10.37 | 9.93 | 10.28 | 10.23 | 1.48% | 5,373,011 |
| May 20, 2026 | 9.86 | 10.19 | 9.72 | 10.13 | 10.08 | 2.32% | 12,427,548 |
| May 19, 2026 | 9.81 | 9.96 | 9.71 | 9.90 | 9.85 | 0.81% | 9,796,273 |
| May 18, 2026 | 9.90 | 10.01 | 9.76 | 9.82 | 9.77 | -0.71% | 7,559,514 |
| May 15, 2026 | 10.03 | 10.14 | 9.81 | 9.89 | 9.84 | -2.18% | 14,996,597 |
| May 14, 2026 | 10.50 | 10.62 | 10.10 | 10.11 | 10.06 | -3.44% | 10,650,610 |
| May 13, 2026 | 10.61 | 10.65 | 10.39 | 10.47 | 10.42 | -2.06% | 10,685,871 |
| May 12, 2026 | 10.91 | 10.96 | 10.53 | 10.69 | 10.64 | -1.93% | 11,018,790 |
| May 11, 2026 | 11.15 | 11.17 | 10.73 | 10.90 | 10.85 | -1.71% | 13,264,180 |
| May 8, 2026 | 10.71 | 11.11 | 10.66 | 11.09 | 11.04 | 3.07% | 8,164,928 |
| May 7, 2026 | 10.86 | 11.06 | 10.67 | 10.76 | 10.71 | -1.37% | 13,606,360 |
| May 6, 2026 | 10.80 | 11.05 | 10.69 | 10.91 | 10.86 | 2.35% | 10,000,430 |
| May 5, 2026 | 10.83 | 10.96 | 10.17 | 10.66 | 10.61 | -4.22% | 12,843,555 |
| May 4, 2026 | 11.01 | 11.23 | 10.84 | 11.13 | 11.08 | 0.36% | 12,353,786 |
| May 1, 2026 | 10.78 | 11.25 | 10.71 | 11.09 | 11.04 | 8.30% | 12,285,993 |
| Apr 30, 2026 | 10.26 | 10.40 | 10.18 | 10.24 | 10.19 | -0.97% | 15,083,288 |
| Apr 29, 2026 | 10.55 | 10.55 | 10.21 | 10.34 | 10.29 | -1.71% | 5,899,608 |
| Apr 28, 2026 | 10.58 | 10.63 | 10.30 | 10.52 | 10.47 | -0.66% | 9,172,101 |
| Apr 27, 2026 | 11.02 | 11.19 | 10.57 | 10.59 | 10.54 | -3.46% | 9,839,290 |
| Apr 24, 2026 | 11.27 | 11.33 | 10.90 | 10.97 | 10.92 | -2.66% | 6,288,858 |
| Apr 23, 2026 | 11.80 | 11.83 | 11.06 | 11.27 | 11.22 | -4.49% | 8,489,747 |
| Apr 22, 2026 | 11.71 | 11.83 | 11.48 | 11.80 | 11.74 | 1.64% | 5,347,548 |
| Apr 21, 2026 | 11.86 | 11.92 | 11.61 | 11.61 | 11.55 | -1.78% | 8,428,927 |
| Apr 20, 2026 | 11.68 | 11.87 | 11.61 | 11.82 | 11.76 | 0.68% | 5,951,950 |
| Apr 17, 2026 | 11.79 | 11.97 | 11.61 | 11.74 | 11.68 | 0.09% | 7,187,774 |
| Apr 16, 2026 | 11.76 | 11.94 | 11.60 | 11.73 | 11.67 | 0.51% | 5,981,245 |
| Apr 15, 2026 | 11.10 | 11.78 | 11.05 | 11.67 | 11.61 | 5.32% | 11,100,632 |
| Apr 14, 2026 | 10.77 | 11.14 | 10.74 | 11.08 | 11.03 | 3.26% | 8,876,312 |
| Apr 13, 2026 | 10.53 | 10.76 | 10.32 | 10.73 | 10.68 | 1.04% | 11,251,935 |
| Apr 10, 2026 | 10.90 | 11.01 | 10.49 | 10.62 | 10.57 | -2.12% | 9,474,487 |
| Apr 9, 2026 | 10.78 | 10.96 | 10.43 | 10.85 | 10.80 | 0.28% | 13,849,816 |
| Apr 8, 2026 | 10.96 | 11.34 | 10.80 | 10.82 | 10.77 | -0.73% | 19,513,087 |
| Apr 7, 2026 | 9.76 | 11.15 | 9.76 | 10.90 | 10.85 | 10.66% | 37,937,384 |
| Apr 6, 2026 | 9.52 | 10.04 | 9.47 | 9.85 | 9.80 | 3.47% | 10,663,216 |
| Apr 2, 2026 | 9.02 | 9.71 | 9.02 | 9.52 | 9.47 | 2.92% | 12,892,338 |
| Apr 1, 2026 | 9.03 | 9.28 | 8.97 | 9.25 | 9.21 | 2.55% | 9,585,491 |
| Mar 31, 2026 | 8.90 | 9.25 | 8.71 | 9.02 | 8.98 | 1.12% | 27,912,734 |
| Mar 30, 2026 | 8.85 | 9.07 | 8.76 | 8.92 | 8.88 | 1.48% | 8,343,977 |
| Mar 27, 2026 | 8.88 | 9.02 | 8.65 | 8.79 | 8.75 | -1.01% | 9,833,523 |
| Mar 26, 2026 | 9.16 | 9.25 | 8.86 | 8.88 | 8.84 | -3.79% | 10,668,057 |
| Mar 25, 2026 | 9.20 | 9.32 | 9.07 | 9.23 | 9.19 | 0.65% | 9,298,808 |
| Mar 24, 2026 | 9.10 | 9.35 | 9.09 | 9.17 | 9.13 | 0.33% | 9,786,306 |
| Mar 23, 2026 | 9.24 | 9.42 | 9.04 | 9.14 | 9.10 | -0.11% | 9,541,048 |
| Mar 20, 2026 | 8.92 | 9.24 | 8.86 | 9.15 | 9.11 | 2.12% | 23,898,514 |
| Mar 19, 2026 | 8.89 | 9.00 | 8.62 | 8.96 | 8.92 | -0.44% | 10,724,927 |
| Mar 18, 2026 | 9.12 | 9.30 | 8.96 | 9.00 | 8.96 | -2.49% | 8,799,749 |
| Mar 17, 2026 | 9.52 | 9.70 | 9.22 | 9.23 | 9.19 | -2.84% | 11,598,857 |
| Mar 16, 2026 | 9.62 | 9.72 | 9.48 | 9.50 | 9.45 | -1.76% | 12,748,471 |
| Mar 13, 2026 | 9.85 | 9.99 | 9.54 | 9.72 | 9.62 | -0.82% | 16,612,855 |
| Mar 12, 2026 | 9.85 | 10.05 | 9.79 | 9.80 | 9.70 | -1.41% | 10,735,692 |
| Mar 11, 2026 | 10.38 | 10.42 | 9.91 | 9.94 | 9.84 | -3.78% | 12,482,372 |
| Mar 10, 2026 | 11.03 | 11.09 | 10.25 | 10.33 | 10.23 | -7.69% | 21,087,839 |
| Mar 9, 2026 | 11.49 | 11.60 | 11.02 | 11.19 | 11.08 | -6.67% | 13,474,566 |
| Mar 6, 2026 | 11.53 | 12.14 | 11.33 | 11.99 | 11.87 | 2.13% | 11,347,297 |
| Mar 5, 2026 | 12.06 | 12.51 | 11.71 | 11.74 | 11.62 | -2.57% | 17,433,214 |
| Mar 4, 2026 | 12.30 | 12.63 | 12.01 | 12.05 | 11.93 | -3.21% | 14,241,878 |
| Mar 3, 2026 | 12.85 | 13.12 | 12.25 | 12.45 | 12.33 | -6.67% | 22,139,410 |
| Mar 2, 2026 | 14.10 | 14.10 | 13.06 | 13.34 | 13.21 | -1.26% | 27,383,847 |
| Feb 27, 2026 | 11.21 | 14.00 | 10.98 | 13.51 | 13.38 | 20.84% | 91,699,563 |
| Feb 26, 2026 | 10.32 | 11.30 | 10.31 | 11.18 | 11.07 | 10.04% | 16,079,371 |
| Feb 25, 2026 | 10.40 | 10.55 | 10.15 | 10.16 | 10.06 | -2.21% | 13,242,156 |
| Feb 24, 2026 | 10.51 | 10.68 | 10.36 | 10.39 | 10.29 | -1.61% | 7,891,322 |
| Feb 23, 2026 | 10.73 | 10.74 | 10.40 | 10.56 | 10.46 | -1.40% | 9,263,825 |
| Feb 20, 2026 | 10.95 | 10.97 | 10.71 | 10.71 | 10.60 | -2.10% | 8,880,892 |
| Feb 19, 2026 | 11.08 | 11.13 | 10.78 | 10.94 | 10.83 | -1.62% | 6,815,246 |
| Feb 18, 2026 | 10.83 | 11.25 | 10.70 | 11.12 | 11.01 | 2.68% | 7,348,974 |
| Feb 17, 2026 | 10.62 | 11.33 | 10.62 | 10.83 | 10.72 | 4.94% | 13,681,714 |
| Feb 13, 2026 | 10.27 | 10.45 | 10.19 | 10.32 | 10.22 | 0.68% | 8,460,530 |
| Feb 12, 2026 | 11.00 | 11.02 | 10.15 | 10.25 | 10.15 | -6.90% | 10,202,062 |
| Feb 11, 2026 | 10.83 | 11.07 | 10.68 | 11.01 | 10.90 | 1.57% | 6,938,505 |
| Feb 10, 2026 | 10.77 | 10.93 | 10.70 | 10.84 | 10.73 | 1.50% | 8,683,368 |
| Feb 9, 2026 | 10.50 | 10.69 | 10.31 | 10.68 | 10.57 | 1.14% | 7,458,894 |
| Feb 6, 2026 | 10.60 | 10.78 | 10.45 | 10.56 | 10.46 | 0.38% | 7,137,239 |
| Feb 5, 2026 | 10.80 | 10.85 | 10.34 | 10.52 | 10.42 | -2.14% | 7,618,695 |
| Feb 4, 2026 | 10.80 | 10.98 | 10.65 | 10.75 | 10.64 | -0.56% | 11,096,010 |
| Feb 3, 2026 | 11.11 | 11.15 | 10.75 | 10.81 | 10.70 | -3.31% | 11,221,697 |