Paramount Skydance Corporation (PSKY)
NASDAQ: PSKY · Real-Time Price · USD
9.89
-0.22 (-2.18%)
At close: May 15, 2026, 4:00 PM EDT
9.97
+0.08 (0.81%)
After-hours: May 15, 2026, 7:56 PM EDT
Paramount Skydance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 10.03 | 10.14 | 9.81 | 9.89 | 9.89 | -2.18% | 14,996,597 |
| May 14, 2026 | 10.50 | 10.62 | 10.10 | 10.11 | 10.11 | -3.44% | 10,650,610 |
| May 13, 2026 | 10.61 | 10.65 | 10.39 | 10.47 | 10.47 | -2.06% | 10,685,871 |
| May 12, 2026 | 10.91 | 10.96 | 10.53 | 10.69 | 10.69 | -1.93% | 11,018,790 |
| May 11, 2026 | 11.15 | 11.17 | 10.73 | 10.90 | 10.90 | -1.71% | 13,264,180 |
| May 8, 2026 | 10.71 | 11.11 | 10.66 | 11.09 | 11.09 | 3.07% | 8,164,928 |
| May 7, 2026 | 10.86 | 11.06 | 10.67 | 10.76 | 10.76 | -1.37% | 13,606,360 |
| May 6, 2026 | 10.80 | 11.05 | 10.69 | 10.91 | 10.91 | 2.35% | 10,000,430 |
| May 5, 2026 | 10.83 | 10.96 | 10.17 | 10.66 | 10.66 | -4.22% | 12,843,555 |
| May 4, 2026 | 11.01 | 11.23 | 10.84 | 11.13 | 11.13 | 0.36% | 12,353,786 |
| May 1, 2026 | 10.78 | 11.25 | 10.71 | 11.09 | 11.09 | 8.30% | 12,285,993 |
| Apr 30, 2026 | 10.26 | 10.40 | 10.18 | 10.24 | 10.24 | -0.97% | 15,083,288 |
| Apr 29, 2026 | 10.55 | 10.55 | 10.21 | 10.34 | 10.34 | -1.71% | 5,899,608 |
| Apr 28, 2026 | 10.58 | 10.63 | 10.30 | 10.52 | 10.52 | -0.66% | 9,172,101 |
| Apr 27, 2026 | 11.02 | 11.19 | 10.57 | 10.59 | 10.59 | -3.46% | 9,839,290 |
| Apr 24, 2026 | 11.27 | 11.33 | 10.90 | 10.97 | 10.97 | -2.66% | 6,288,858 |
| Apr 23, 2026 | 11.80 | 11.83 | 11.06 | 11.27 | 11.27 | -4.49% | 8,489,747 |
| Apr 22, 2026 | 11.71 | 11.83 | 11.48 | 11.80 | 11.80 | 1.64% | 5,347,548 |
| Apr 21, 2026 | 11.86 | 11.92 | 11.61 | 11.61 | 11.61 | -1.78% | 8,428,927 |
| Apr 20, 2026 | 11.68 | 11.87 | 11.61 | 11.82 | 11.82 | 0.68% | 5,951,950 |
| Apr 17, 2026 | 11.79 | 11.97 | 11.61 | 11.74 | 11.74 | 0.09% | 7,187,774 |
| Apr 16, 2026 | 11.76 | 11.94 | 11.60 | 11.73 | 11.73 | 0.51% | 5,981,245 |
| Apr 15, 2026 | 11.10 | 11.78 | 11.05 | 11.67 | 11.67 | 5.32% | 11,100,632 |
| Apr 14, 2026 | 10.77 | 11.14 | 10.74 | 11.08 | 11.08 | 3.26% | 8,876,312 |
| Apr 13, 2026 | 10.53 | 10.76 | 10.32 | 10.73 | 10.73 | 1.04% | 11,251,935 |
| Apr 10, 2026 | 10.90 | 11.01 | 10.49 | 10.62 | 10.62 | -2.12% | 9,474,487 |
| Apr 9, 2026 | 10.78 | 10.96 | 10.43 | 10.85 | 10.85 | 0.28% | 13,849,816 |
| Apr 8, 2026 | 10.96 | 11.34 | 10.80 | 10.82 | 10.82 | -0.73% | 19,513,087 |
| Apr 7, 2026 | 9.76 | 11.15 | 9.76 | 10.90 | 10.90 | 10.66% | 37,937,384 |
| Apr 6, 2026 | 9.52 | 10.04 | 9.47 | 9.85 | 9.85 | 3.47% | 10,663,216 |
| Apr 2, 2026 | 9.02 | 9.71 | 9.02 | 9.52 | 9.52 | 2.92% | 12,892,338 |
| Apr 1, 2026 | 9.03 | 9.28 | 8.97 | 9.25 | 9.25 | 2.55% | 9,585,491 |
| Mar 31, 2026 | 8.90 | 9.25 | 8.71 | 9.02 | 9.02 | 1.12% | 27,912,734 |
| Mar 30, 2026 | 8.85 | 9.07 | 8.76 | 8.92 | 8.92 | 1.48% | 8,343,977 |
| Mar 27, 2026 | 8.88 | 9.02 | 8.65 | 8.79 | 8.79 | -1.01% | 9,833,523 |
| Mar 26, 2026 | 9.16 | 9.25 | 8.86 | 8.88 | 8.88 | -3.79% | 10,668,057 |
| Mar 25, 2026 | 9.20 | 9.32 | 9.07 | 9.23 | 9.23 | 0.65% | 9,298,808 |
| Mar 24, 2026 | 9.10 | 9.35 | 9.09 | 9.17 | 9.17 | 0.33% | 9,786,306 |
| Mar 23, 2026 | 9.24 | 9.42 | 9.04 | 9.14 | 9.14 | -0.11% | 9,541,048 |
| Mar 20, 2026 | 8.92 | 9.24 | 8.86 | 9.15 | 9.15 | 2.12% | 23,898,514 |
| Mar 19, 2026 | 8.89 | 9.00 | 8.62 | 8.96 | 8.96 | -0.44% | 10,724,927 |
| Mar 18, 2026 | 9.12 | 9.30 | 8.96 | 9.00 | 9.00 | -2.49% | 8,799,749 |
| Mar 17, 2026 | 9.52 | 9.70 | 9.22 | 9.23 | 9.23 | -2.84% | 11,598,857 |
| Mar 16, 2026 | 9.62 | 9.72 | 9.48 | 9.50 | 9.50 | -2.26% | 12,748,471 |
| Mar 13, 2026 | 9.85 | 9.99 | 9.54 | 9.72 | 9.67 | -0.82% | 16,612,855 |
| Mar 12, 2026 | 9.85 | 10.05 | 9.79 | 9.80 | 9.75 | -1.41% | 10,735,692 |
| Mar 11, 2026 | 10.38 | 10.42 | 9.91 | 9.94 | 9.89 | -3.78% | 12,482,372 |
| Mar 10, 2026 | 11.03 | 11.09 | 10.25 | 10.33 | 10.28 | -7.69% | 21,087,839 |
| Mar 9, 2026 | 11.49 | 11.60 | 11.02 | 11.19 | 11.13 | -6.67% | 13,474,566 |
| Mar 6, 2026 | 11.53 | 12.14 | 11.33 | 11.99 | 11.93 | 2.13% | 11,347,297 |