Paramount Skydance Corporation (PSKY)
NYSE: PSKY · Real-Time Price · USD
9.78
+5.03 (105.79%)
Oct 5, 2026, 4:00 PM EDT - Market closed
Paramount Skydance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 9.26 | 9.87 | 9.16 | 9.78 | 9.78 | 2.89% | 31,682,588 |
| Oct 2, 2026 | 9.35 | 9.67 | 8.97 | 9.50 | 9.50 | 1.71% | 37,049,821 |
| Oct 1, 2026 | 10.11 | 10.26 | 9.33 | 9.34 | 9.34 | -9.58% | 44,119,975 |
| Sep 30, 2026 | 10.12 | 10.42 | 10.06 | 10.33 | 10.33 | 3.40% | 29,071,015 |
| Sep 29, 2026 | 10.20 | 10.31 | 9.89 | 9.99 | 9.99 | -2.82% | 18,973,066 |
| Sep 28, 2026 | 9.90 | 10.40 | 9.79 | 10.28 | 10.28 | 3.21% | 24,192,639 |
| Sep 25, 2026 | 10.21 | 10.26 | 9.93 | 9.96 | 9.96 | -2.16% | 16,853,732 |
| Sep 24, 2026 | 9.98 | 10.30 | 9.96 | 10.18 | 10.18 | 2.21% | 15,319,143 |
| Sep 23, 2026 | 10.10 | 10.26 | 9.77 | 9.96 | 9.96 | -1.48% | 33,618,745 |
| Sep 22, 2026 | 10.26 | 10.73 | 9.88 | 10.11 | 10.11 | 2.02% | 46,405,264 |
| Sep 21, 2026 | 10.65 | 11.49 | 9.84 | 9.91 | 9.91 | -2.94% | 66,174,559 |
| Sep 18, 2026 | 10.59 | 10.62 | 10.12 | 10.21 | 10.21 | -3.86% | 78,995,509 |
| Sep 17, 2026 | 11.09 | 11.18 | 10.51 | 10.62 | 10.62 | -4.63% | 28,635,088 |
| Sep 16, 2026 | 10.90 | 11.28 | 10.90 | 11.14 | 11.14 | 1.14% | 17,225,692 |
| Sep 15, 2026 | 10.80 | 11.06 | 10.75 | 11.01 | 11.01 | 1.76% | 12,311,290 |
| Sep 14, 2026 | 10.84 | 11.10 | 10.70 | 10.87 | 10.82 | 2.55% | 11,129,373 |
| Sep 11, 2026 | 10.45 | 10.63 | 10.41 | 10.60 | 10.55 | 2.12% | 8,178,769 |
| Sep 10, 2026 | 10.19 | 10.55 | 10.17 | 10.38 | 10.33 | 1.57% | 13,041,439 |
| Sep 9, 2026 | 10.78 | 10.81 | 10.19 | 10.22 | 10.17 | -5.37% | 13,153,559 |
| Sep 8, 2026 | 10.75 | 11.03 | 10.62 | 10.80 | 10.75 | -0.55% | 14,294,683 |
| Sep 4, 2026 | 10.96 | 11.13 | 10.76 | 10.86 | 10.81 | -1.63% | 8,469,050 |
| Sep 3, 2026 | 11.14 | 11.19 | 10.78 | 11.04 | 10.99 | 0.64% | 9,274,103 |
| Sep 2, 2026 | 10.55 | 11.20 | 10.55 | 10.97 | 10.92 | 3.98% | 11,984,713 |
| Sep 1, 2026 | 10.81 | 10.86 | 10.37 | 10.55 | 10.50 | -3.30% | 10,433,353 |
| Aug 31, 2026 | 10.80 | 11.21 | 10.74 | 10.91 | 10.86 | 0.28% | 11,113,062 |
| Aug 28, 2026 | 10.78 | 10.98 | 10.68 | 10.88 | 10.83 | 0.74% | 10,029,641 |
| Aug 27, 2026 | 10.68 | 10.98 | 10.51 | 10.80 | 10.75 | 0.56% | 8,437,236 |
| Aug 26, 2026 | 10.63 | 10.77 | 10.44 | 10.74 | 10.69 | 0.66% | 7,909,513 |
| Aug 25, 2026 | 10.32 | 10.76 | 10.26 | 10.67 | 10.62 | 3.09% | 9,608,609 |
| Aug 24, 2026 | 10.31 | 10.55 | 10.13 | 10.35 | 10.30 | - | 11,259,241 |
| Aug 21, 2026 | 10.37 | 10.42 | 10.23 | 10.35 | 10.30 | 0.58% | 7,451,218 |
| Aug 20, 2026 | 10.50 | 10.65 | 10.17 | 10.29 | 10.24 | -2.92% | 9,308,214 |
| Aug 19, 2026 | 10.44 | 10.63 | 10.33 | 10.60 | 10.55 | 1.63% | 10,702,657 |
| Aug 18, 2026 | 10.34 | 10.47 | 10.15 | 10.43 | 10.38 | 1.46% | 9,512,637 |
| Aug 17, 2026 | 10.05 | 10.33 | 10.00 | 10.28 | 10.23 | 1.38% | 6,878,253 |
| Aug 14, 2026 | 9.99 | 10.32 | 9.97 | 10.14 | 10.09 | 1.71% | 10,676,120 |
| Aug 13, 2026 | 9.50 | 10.05 | 9.50 | 9.97 | 9.92 | 4.95% | 15,035,898 |
| Aug 12, 2026 | 9.33 | 10.00 | 9.31 | 9.50 | 9.46 | 1.28% | 15,823,228 |
| Aug 11, 2026 | 9.23 | 9.42 | 9.14 | 9.38 | 9.34 | 1.19% | 8,369,711 |
| Aug 10, 2026 | 9.13 | 9.30 | 9.00 | 9.27 | 9.23 | 0.87% | 9,787,630 |
| Aug 7, 2026 | 9.06 | 9.46 | 9.03 | 9.19 | 9.15 | 1.43% | 9,326,940 |
| Aug 6, 2026 | 8.92 | 9.26 | 8.71 | 9.06 | 9.02 | 3.42% | 13,262,543 |
| Aug 5, 2026 | 8.49 | 8.85 | 8.09 | 8.76 | 8.72 | 4.53% | 19,256,257 |
| Aug 4, 2026 | 8.23 | 8.52 | 8.21 | 8.38 | 8.34 | 1.95% | 16,253,315 |
| Aug 3, 2026 | 8.00 | 8.23 | 7.92 | 8.22 | 8.18 | 3.27% | 15,180,660 |
| Jul 31, 2026 | 7.80 | 8.00 | 7.62 | 7.96 | 7.92 | 1.92% | 15,142,251 |
| Jul 30, 2026 | 7.90 | 7.91 | 7.66 | 7.81 | 7.77 | -1.76% | 13,567,603 |
| Jul 29, 2026 | 8.11 | 8.13 | 7.82 | 7.95 | 7.91 | -1.49% | 14,348,206 |
| Jul 28, 2026 | 8.08 | 8.18 | 7.96 | 8.07 | 8.03 | 0.50% | 15,798,697 |
| Jul 27, 2026 | 8.20 | 8.24 | 7.86 | 8.03 | 7.99 | -2.19% | 18,407,194 |