Paramount Skydance Corporation (PSKY)
NASDAQ: PSKY · Real-Time Price · USD
11.83
-0.25 (-2.07%)
At close: Jan 15, 2026, 4:00 PM EST
11.89
+0.06 (0.51%)
After-hours: Jan 15, 2026, 7:53 PM EST
Paramount Skydance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 12.07 | 12.12 | 11.77 | 11.83 | 11.83 | -2.07% | 6,781,281 |
| Jan 14, 2026 | 12.13 | 12.20 | 12.00 | 12.08 | 12.08 | -0.49% | 4,822,741 |
| Jan 13, 2026 | 12.13 | 12.22 | 12.04 | 12.14 | 12.14 | -0.08% | 7,354,743 |
| Jan 12, 2026 | 12.01 | 12.20 | 11.97 | 12.15 | 12.15 | 0.75% | 6,905,929 |
| Jan 9, 2026 | 12.29 | 12.32 | 12.02 | 12.06 | 12.06 | -1.71% | 7,670,343 |
| 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 |