Paramount Skydance Corporation (PSKY)

Paramount Skydance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	10.65	10.72	9.81	10.22	10.22	-4.31%	14,594,930
Jun 4, 2026	10.51	10.87	10.51	10.68	10.68	2.20%	4,871,670
Jun 3, 2026	10.78	10.78	10.40	10.45	10.45	-3.06%	6,216,576
Jun 2, 2026	10.91	10.94	10.63	10.78	10.78	-1.82%	7,083,805
Jun 1, 2026	10.60	11.17	10.45	10.98	10.98	3.49%	6,860,163
May 29, 2026	10.66	10.85	10.53	10.61	10.61	-1.85%	6,708,575
May 28, 2026	10.56	10.84	10.43	10.81	10.81	1.79%	5,583,772
May 27, 2026	10.30	10.87	10.29	10.62	10.62	2.41%	7,288,491
May 26, 2026	10.41	10.54	10.30	10.37	10.37	-0.86%	4,518,518
May 22, 2026	10.34	10.61	10.29	10.46	10.46	1.75%	5,038,250
May 21, 2026	10.07	10.37	9.93	10.28	10.28	1.48%	5,369,595
May 20, 2026	9.86	10.19	9.72	10.13	10.13	2.32%	12,424,798
May 19, 2026	9.81	9.96	9.71	9.90	9.90	0.81%	9,791,579
May 18, 2026	9.90	10.01	9.76	9.82	9.82	-0.71%	6,929,342
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

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.