Paramount Skydance Corporation (PSKY)
NASDAQ: PSKY · Real-Time Price · USD
18.28
-0.23 (-1.24%)
Oct 8, 2025, 2:09 PM EDT - Market open
Paramount Skydance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 18.38 | 18.87 | 18.26 | 18.38 | - | -0.70% | 3,360,747 |
| Oct 7, 2025 | 19.09 | 19.22 | 18.23 | 18.51 | 18.51 | -3.24% | 5,035,197 |
| Oct 6, 2025 | 19.14 | 19.22 | 18.69 | 19.13 | 19.13 | 0.21% | 10,251,156 |
| Oct 3, 2025 | 18.60 | 19.45 | 18.60 | 19.09 | 19.09 | 2.52% | 12,239,028 |
| Oct 2, 2025 | 18.91 | 19.15 | 18.61 | 18.62 | 18.62 | -1.43% | 4,635,404 |
| Oct 1, 2025 | 18.88 | 19.13 | 18.60 | 18.89 | 18.89 | -0.16% | 4,902,976 |
| Sep 30, 2025 | 19.31 | 20.09 | 18.87 | 18.92 | 18.92 | -2.97% | 11,997,133 |
| Sep 29, 2025 | 19.17 | 19.70 | 18.31 | 19.50 | 19.50 | 3.07% | 8,183,585 |
| Sep 26, 2025 | 18.91 | 19.14 | 18.68 | 18.92 | 18.92 | -0.05% | 4,528,930 |
| Sep 25, 2025 | 18.73 | 19.34 | 18.60 | 18.93 | 18.93 | -0.99% | 7,548,222 |
| Sep 24, 2025 | 19.58 | 20.05 | 19.00 | 19.12 | 19.12 | -3.09% | 11,908,374 |
| Sep 23, 2025 | 18.69 | 20.86 | 18.29 | 19.73 | 19.73 | 6.02% | 23,432,202 |
| Sep 22, 2025 | 18.92 | 19.30 | 18.48 | 18.61 | 18.61 | -1.64% | 13,813,055 |
| Sep 19, 2025 | 18.00 | 19.23 | 17.70 | 18.92 | 18.92 | 5.85% | 21,734,796 |
| Sep 18, 2025 | 18.00 | 18.15 | 17.66 | 17.88 | 17.88 | -0.25% | 5,567,001 |
| Sep 17, 2025 | 17.64 | 18.31 | 17.57 | 17.92 | 17.92 | 2.22% | 7,332,397 |
| Sep 16, 2025 | 18.59 | 18.62 | 17.45 | 17.53 | 17.53 | -5.65% | 9,622,727 |
| Sep 15, 2025 | 18.80 | 19.05 | 18.22 | 18.58 | 18.58 | -1.12% | 11,157,411 |
| Sep 12, 2025 | 17.46 | 18.87 | 16.90 | 18.79 | 18.74 | 7.62% | 32,421,303 |
| Sep 11, 2025 | 15.02 | 17.58 | 13.99 | 17.46 | 17.41 | 15.55% | 48,508,775 |
| Sep 10, 2025 | 15.30 | 15.79 | 14.83 | 15.11 | 15.07 | -0.59% | 6,164,326 |
| Sep 9, 2025 | 14.95 | 15.47 | 14.72 | 15.20 | 15.16 | 0.07% | 6,071,125 |
| Sep 8, 2025 | 15.07 | 15.24 | 14.75 | 15.19 | 15.15 | 1.27% | 6,514,822 |
| Sep 5, 2025 | 14.48 | 15.18 | 14.48 | 15.00 | 14.96 | 1.76% | 7,422,232 |
| Sep 4, 2025 | 14.92 | 15.04 | 14.41 | 14.74 | 14.70 | -2.12% | 5,291,765 |
| Sep 3, 2025 | 14.45 | 15.31 | 14.39 | 15.06 | 15.02 | 4.15% | 8,300,950 |
| Sep 2, 2025 | 14.54 | 14.66 | 14.19 | 14.46 | 14.42 | -1.63% | 5,127,161 |
| Aug 29, 2025 | 14.62 | 14.79 | 14.38 | 14.70 | 14.66 | 0.07% | 4,862,759 |
| Aug 28, 2025 | 14.77 | 15.03 | 14.42 | 14.69 | 14.65 | -0.81% | 5,585,042 |
| Aug 27, 2025 | 15.71 | 15.71 | 14.63 | 14.81 | 14.77 | -6.50% | 12,166,097 |
| Aug 26, 2025 | 15.71 | 15.91 | 15.15 | 15.84 | 15.80 | -0.75% | 14,226,843 |
| Aug 25, 2025 | 15.91 | 16.40 | 15.75 | 15.96 | 15.92 | -0.25% | 8,131,635 |
| Aug 22, 2025 | 15.57 | 16.64 | 15.25 | 16.00 | 15.96 | -0.19% | 14,871,578 |
| Aug 21, 2025 | 13.95 | 16.30 | 13.95 | 16.03 | 15.99 | 14.66% | 46,431,453 |
| Aug 20, 2025 | 13.50 | 14.06 | 13.32 | 13.98 | 13.94 | 3.71% | 9,088,528 |
| Aug 19, 2025 | 13.51 | 13.67 | 12.96 | 13.48 | 13.44 | -0.15% | 11,058,856 |
| Aug 18, 2025 | 13.72 | 13.90 | 13.23 | 13.50 | 13.46 | -1.60% | 11,959,412 |
| Aug 15, 2025 | 14.38 | 14.60 | 13.66 | 13.72 | 13.68 | -4.59% | 16,703,490 |
| Aug 14, 2025 | 14.90 | 14.94 | 13.67 | 14.38 | 14.34 | -4.13% | 26,039,942 |
| Aug 13, 2025 | 11.20 | 17.53 | 11.15 | 15.00 | 14.96 | 36.74% | 133,664,935 |
| Aug 12, 2025 | 10.23 | 11.30 | 10.14 | 10.97 | 10.94 | 8.40% | 30,407,016 |
| Aug 11, 2025 | 10.62 | 10.66 | 9.95 | 10.12 | 10.09 | -3.71% | 51,349,476 |
| Aug 8, 2025 | 11.42 | 11.86 | 10.38 | 10.51 | 10.48 | -10.48% | 39,967,393 |
| Aug 7, 2025 | 11.64 | 12.79 | 10.57 | 11.74 | 11.71 | 6.34% | 43,107,823 |