Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.4114.4113.2013.3713.37-9.82%26,772,014
Dec 4, 202514.6314.9114.2514.8214.821.02%7,515,092
Dec 3, 202515.8015.8314.6414.6714.67-7.27%9,586,687
Dec 2, 202515.7116.0515.5015.8215.820.70%6,445,796
Dec 1, 202515.8115.9015.5015.7115.71-1.94%4,570,106
Nov 28, 202515.8016.0315.4916.0216.021.46%2,770,407
Nov 26, 202515.6815.8515.4515.7915.790.96%5,693,199
Nov 25, 202515.1515.6715.1015.6415.643.85%4,546,910
Nov 24, 202515.8915.9015.0015.0615.06-5.22%13,309,617
Nov 21, 202515.7016.0415.4615.8915.891.34%5,474,773
Nov 20, 202515.5816.3015.5215.6815.681.36%8,937,544
Nov 19, 202515.9816.1515.4515.4715.47-3.85%7,942,643
Nov 18, 202515.7016.3115.2516.0916.092.29%10,117,519
Nov 17, 202515.7215.9315.6015.7315.730.32%7,821,904
Nov 14, 202515.2815.7715.0515.6815.682.02%6,226,851
Nov 13, 202515.4815.7915.2915.3715.37-1.28%5,957,557
Nov 12, 202516.5616.6015.2715.5715.57-6.99%12,217,994
Nov 11, 202516.2117.1616.0116.7416.749.77%15,858,654
Nov 10, 202515.1315.3214.9715.2515.250.99%13,006,310
Nov 7, 202514.6615.2814.6515.1015.102.03%9,772,866
Nov 6, 202515.0915.4014.7314.8014.80-1.92%6,506,044
Nov 5, 202514.8515.3414.8315.0915.091.68%6,114,579
Nov 4, 202515.2115.4414.7914.8414.84-3.76%7,350,401
Nov 3, 202515.3615.4714.8715.4215.420.19%6,608,569
Oct 31, 202515.3815.6515.2915.3915.39-0.45%6,730,835
Oct 30, 202515.7915.8615.3715.4615.46-2.64%4,880,211
Oct 29, 202516.2116.2815.8115.8815.88-2.04%4,414,368
Oct 28, 202516.5616.5616.1116.2116.21-2.14%3,482,129
Oct 27, 202516.8116.9316.3616.5716.57-0.93%3,798,318
Oct 24, 202516.6916.8916.5816.7216.721.52%2,239,173
Oct 23, 202516.5716.8716.4616.4716.47-0.60%3,585,492
Oct 22, 202516.4716.7316.2816.5716.570.36%2,655,203
Oct 21, 202517.1517.2916.4516.5116.51-2.83%4,350,707
Oct 20, 202516.9317.0916.6516.9916.991.31%2,422,004
Oct 17, 202516.7816.9916.5116.7716.77-0.77%4,216,192
Oct 16, 202517.3517.4316.7616.9016.90-3.04%4,354,539
Oct 15, 202517.2717.6817.0817.4317.430.81%3,790,051
Oct 14, 202516.9617.4416.6317.2917.291.11%4,230,830
Oct 13, 202517.1317.5417.0417.1017.100.59%4,426,748
Oct 10, 202518.1018.1016.8917.0017.00-5.40%6,055,565
Oct 9, 202518.5018.6517.9017.9717.97-2.86%4,697,925
Oct 8, 202518.3818.8718.1418.5018.50-0.05%8,336,288
Oct 7, 202519.0919.2218.2318.5118.51-3.24%5,035,197
Oct 6, 202519.1419.2218.6919.1319.130.21%10,251,156
Oct 3, 202518.6019.4518.6019.0919.092.52%12,239,028
Oct 2, 202518.9119.1518.6118.6218.62-1.43%4,635,404
Oct 1, 202518.8819.1318.6018.8918.89-0.16%4,902,976
Sep 30, 202519.3120.0918.8718.9218.92-2.97%11,997,133
Sep 29, 202519.1719.7018.3119.5019.503.07%8,183,585
Sep 26, 202518.9119.1418.6818.9218.92-0.05%4,528,930