Paramount Skydance Corporation (PSKY)

Paramount Skydance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	10.40	10.55	10.15	10.16	10.16	-2.21%	12,406,219
Feb 24, 2026	10.51	10.68	10.36	10.39	10.39	-1.61%	7,351,885
Feb 23, 2026	10.73	10.74	10.40	10.56	10.56	-1.40%	8,883,034
Feb 20, 2026	10.95	10.97	10.71	10.71	10.71	-2.10%	8,663,596
Feb 19, 2026	11.08	11.13	10.78	10.94	10.94	-1.62%	6,422,581
Feb 18, 2026	10.83	11.25	10.70	11.12	11.12	2.68%	6,966,324
Feb 17, 2026	10.62	11.33	10.62	10.83	10.83	4.94%	13,673,712
Feb 13, 2026	10.27	10.45	10.19	10.32	10.32	0.68%	6,222,169
Feb 12, 2026	11.00	11.02	10.15	10.25	10.25	-6.90%	9,569,180
Feb 11, 2026	10.83	11.07	10.68	11.01	11.01	1.57%	6,916,672
Feb 10, 2026	10.77	10.93	10.70	10.84	10.84	1.50%	8,547,084
Feb 9, 2026	10.50	10.69	10.31	10.68	10.68	1.14%	7,378,112
Feb 6, 2026	10.60	10.78	10.45	10.56	10.56	0.38%	7,014,196
Feb 5, 2026	10.80	10.85	10.34	10.52	10.52	-2.14%	7,594,938
Feb 4, 2026	10.80	10.98	10.65	10.75	10.75	-0.56%	11,096,010
Feb 3, 2026	11.11	11.15	10.75	10.81	10.81	-3.31%	11,221,697
Feb 2, 2026	11.10	11.23	11.03	11.18	11.18	-0.27%	5,975,874
Jan 30, 2026	11.22	11.26	10.98	11.21	11.21	-0.44%	5,752,706
Jan 29, 2026	11.34	11.34	10.96	11.26	11.26	-0.71%	7,729,518
Jan 28, 2026	11.59	11.66	11.33	11.34	11.34	-1.82%	4,473,306
Jan 27, 2026	11.91	11.96	11.46	11.55	11.55	-2.86%	5,415,913
Jan 26, 2026	11.75	12.00	11.58	11.89	11.89	1.62%	6,274,180
Jan 23, 2026	11.73	11.83	11.70	11.70	11.70	-0.68%	4,484,129
Jan 22, 2026	11.71	11.94	11.65	11.78	11.78	1.55%	7,224,845
Jan 21, 2026	11.51	11.63	11.42	11.60	11.60	0.43%	5,892,478
Jan 20, 2026	11.53	11.82	11.45	11.55	11.55	-2.12%	11,269,903
Jan 16, 2026	11.89	11.96	11.75	11.80	11.80	-0.25%	6,144,153
Jan 15, 2026	12.07	12.12	11.77	11.83	11.83	-2.07%	6,835,773
Jan 14, 2026	12.13	12.20	12.00	12.08	12.08	-0.49%	4,829,654
Jan 13, 2026	12.13	12.22	12.04	12.14	12.14	-0.08%	7,364,508
Jan 12, 2026	12.01	12.20	11.97	12.15	12.15	0.75%	6,919,832
Jan 9, 2026	12.29	12.32	12.02	12.06	12.06	-1.71%	7,700,126
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.