Paramount Skydance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	10.80	10.85	10.46	10.57	-	-1.67%	1,552,329
Feb 4, 2026	10.80	10.98	10.65	10.75	10.75	-0.56%	10,905,019
Feb 3, 2026	11.11	11.15	10.75	10.81	10.81	-3.31%	9,768,192
Feb 2, 2026	11.10	11.23	11.03	11.18	11.18	-0.27%	5,965,768
Jan 30, 2026	11.22	11.26	10.98	11.21	11.21	-0.44%	5,739,349
Jan 29, 2026	11.34	11.34	10.96	11.26	11.26	-0.71%	7,726,927
Jan 28, 2026	11.59	11.66	11.33	11.34	11.34	-1.82%	4,455,791
Jan 27, 2026	11.91	11.96	11.46	11.55	11.55	-2.86%	5,382,413
Jan 26, 2026	11.75	12.00	11.58	11.89	11.89	1.62%	6,266,981
Jan 23, 2026	11.73	11.83	11.70	11.70	11.70	-0.68%	4,474,765
Jan 22, 2026	11.71	11.94	11.65	11.78	11.78	1.55%	5,207,849
Jan 21, 2026	11.51	11.63	11.42	11.60	11.60	0.43%	5,886,513
Jan 20, 2026	11.53	11.82	11.45	11.55	11.55	-2.12%	10,367,221
Jan 16, 2026	11.89	11.96	11.75	11.80	11.80	-0.25%	5,085,519
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