Paramount Skydance Corporation (PSKY)

Paramount Skydance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	9.06	9.13	8.69	8.75	8.75	-4.27%	12,362,414
Jul 16, 2026	9.28	9.38	9.12	9.14	9.14	-1.19%	8,338,205
Jul 15, 2026	9.22	9.35	9.07	9.25	9.25	1.43%	6,526,819
Jul 14, 2026	9.46	9.55	9.10	9.12	9.12	-4.50%	7,469,911
Jul 13, 2026	9.46	9.80	9.38	9.55	9.55	1.49%	10,325,522
Jul 10, 2026	9.42	9.53	9.24	9.41	9.41	0.86%	9,110,368
Jul 9, 2026	9.25	9.42	8.84	9.33	9.33	-4.31%	18,047,147
Jul 8, 2026	9.95	9.95	9.60	9.75	9.75	-1.91%	6,379,720
Jul 7, 2026	10.14	10.22	9.93	9.94	9.94	-1.49%	4,285,737
Jul 6, 2026	10.32	10.37	9.97	10.09	10.09	-2.89%	6,571,024
Jul 2, 2026	10.23	10.39	10.09	10.39	10.39	2.16%	5,647,864
Jul 1, 2026	9.90	10.24	9.72	10.17	10.17	3.14%	7,688,711
Jun 30, 2026	9.80	10.01	9.61	9.86	9.86	0.41%	14,376,842
Jun 29, 2026	9.82	9.96	9.67	9.82	9.82	1.87%	7,001,452
Jun 26, 2026	9.36	9.83	9.35	9.64	9.64	2.23%	7,282,804
Jun 25, 2026	9.70	9.84	9.40	9.43	9.43	-3.28%	6,661,478
Jun 24, 2026	9.69	9.88	9.64	9.75	9.75	0.36%	5,871,979
Jun 23, 2026	9.80	9.89	9.59	9.72	9.72	-1.77%	7,896,560
Jun 22, 2026	9.88	10.10	9.75	9.89	9.89	-0.50%	8,102,860
Jun 18, 2026	9.98	10.20	9.75	9.94	9.94	-0.40%	28,105,424
Jun 17, 2026	10.19	10.29	9.91	9.98	9.98	-3.11%	9,025,114
Jun 16, 2026	10.44	10.79	10.20	10.30	10.30	-1.81%	7,950,145
Jun 15, 2026	10.85	10.97	10.37	10.49	10.49	0.67%	10,877,735
Jun 12, 2026	10.46	10.53	10.17	10.47	10.42	-0.19%	4,901,205
Jun 11, 2026	10.25	10.76	10.08	10.49	10.44	1.75%	6,901,432
Jun 10, 2026	10.26	10.43	10.19	10.31	10.26	0.68%	6,066,286
Jun 9, 2026	10.40	10.51	10.22	10.24	10.19	-1.44%	8,326,849
Jun 8, 2026	10.16	10.42	9.87	10.39	10.34	1.66%	8,844,003
Jun 5, 2026	10.65	10.72	9.81	10.22	10.17	-4.31%	14,615,976
Jun 4, 2026	10.51	10.87	10.51	10.68	10.63	2.20%	4,881,928
Jun 3, 2026	10.78	10.78	10.40	10.45	10.40	-3.06%	6,223,966
Jun 2, 2026	10.91	10.94	10.63	10.78	10.73	-1.82%	8,088,683
Jun 1, 2026	10.60	11.17	10.45	10.98	10.93	3.49%	7,128,026
May 29, 2026	10.66	10.85	10.53	10.61	10.56	-1.85%	7,002,245
May 28, 2026	10.56	10.84	10.43	10.81	10.76	1.79%	5,717,639
May 27, 2026	10.30	10.87	10.29	10.62	10.57	2.41%	7,292,197
May 26, 2026	10.41	10.54	10.30	10.37	10.32	-0.86%	4,732,143
May 22, 2026	10.34	10.61	10.29	10.46	10.41	1.75%	5,045,315
May 21, 2026	10.07	10.37	9.93	10.28	10.23	1.48%	5,373,011
May 20, 2026	9.86	10.19	9.72	10.13	10.08	2.32%	12,427,548
May 19, 2026	9.81	9.96	9.71	9.90	9.85	0.81%	9,796,273
May 18, 2026	9.90	10.01	9.76	9.82	9.77	-0.71%	7,559,514
May 15, 2026	10.03	10.14	9.81	9.89	9.84	-2.18%	14,996,597
May 14, 2026	10.50	10.62	10.10	10.11	10.06	-3.44%	10,650,610
May 13, 2026	10.61	10.65	10.39	10.47	10.42	-2.06%	10,685,871
May 12, 2026	10.91	10.96	10.53	10.69	10.64	-1.93%	11,018,790
May 11, 2026	11.15	11.17	10.73	10.90	10.85	-1.71%	13,264,180
May 8, 2026	10.71	11.11	10.66	11.09	11.04	3.07%	8,164,928
May 7, 2026	10.86	11.06	10.67	10.76	10.71	-1.37%	13,606,360
May 6, 2026	10.80	11.05	10.69	10.91	10.86	2.35%	10,000,430

Data Source: S&P Global Market Intelligence Last updated: Jul 17, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 17, 2026

Data Sources Report a data error

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.