Paramount Skydance Corporation (PSKY)
NASDAQ: PSKY · Real-Time Price · USD
10.74
+0.07 (0.66%)
At close: Aug 26, 2026, 4:00 PM EDT
10.70
-0.04 (-0.37%)
Pre-market: Aug 27, 2026, 5:05 AM EDT
Paramount Skydance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.63 | 10.77 | 10.44 | 10.74 | 10.74 | 0.66% | 7,892,421 |
| Aug 25, 2026 | 10.32 | 10.76 | 10.26 | 10.67 | 10.67 | 3.09% | 9,596,346 |
| Aug 24, 2026 | 10.31 | 10.55 | 10.13 | 10.35 | 10.35 | - | 10,948,737 |
| Aug 21, 2026 | 10.37 | 10.42 | 10.23 | 10.35 | 10.35 | 0.58% | 7,444,085 |
| Aug 20, 2026 | 10.50 | 10.65 | 10.17 | 10.29 | 10.29 | -2.92% | 9,293,375 |
| Aug 19, 2026 | 10.44 | 10.63 | 10.33 | 10.60 | 10.60 | 1.63% | 10,688,315 |
| Aug 18, 2026 | 10.34 | 10.47 | 10.15 | 10.43 | 10.43 | 1.46% | 9,499,771 |
| Aug 17, 2026 | 10.05 | 10.33 | 10.00 | 10.28 | 10.28 | 1.38% | 6,867,582 |
| Aug 14, 2026 | 9.99 | 10.32 | 9.97 | 10.14 | 10.14 | 1.71% | 10,658,127 |
| Aug 13, 2026 | 9.50 | 10.05 | 9.50 | 9.97 | 9.97 | 4.95% | 15,000,952 |
| Aug 12, 2026 | 9.33 | 10.00 | 9.31 | 9.50 | 9.50 | 1.28% | 15,176,857 |
| Aug 11, 2026 | 9.23 | 9.42 | 9.14 | 9.38 | 9.38 | 1.19% | 7,768,573 |
| Aug 10, 2026 | 9.13 | 9.30 | 9.00 | 9.27 | 9.27 | 0.87% | 9,757,861 |
| Aug 7, 2026 | 9.06 | 9.46 | 9.03 | 9.19 | 9.19 | 1.43% | 9,247,418 |
| Aug 6, 2026 | 8.92 | 9.26 | 8.71 | 9.06 | 9.06 | 3.42% | 13,105,940 |
| Aug 5, 2026 | 8.49 | 8.85 | 8.09 | 8.76 | 8.76 | 4.53% | 19,123,974 |
| Aug 4, 2026 | 8.23 | 8.52 | 8.21 | 8.38 | 8.38 | 1.95% | 16,249,894 |
| Aug 3, 2026 | 8.00 | 8.23 | 7.92 | 8.22 | 8.22 | 3.27% | 15,180,660 |
| Jul 31, 2026 | 7.80 | 8.00 | 7.62 | 7.96 | 7.96 | 1.92% | 15,142,251 |
| Jul 30, 2026 | 7.90 | 7.91 | 7.66 | 7.81 | 7.81 | -1.76% | 13,567,603 |
| Jul 29, 2026 | 8.11 | 8.13 | 7.82 | 7.95 | 7.95 | -1.49% | 14,348,206 |
| Jul 28, 2026 | 8.08 | 8.18 | 7.96 | 8.07 | 8.07 | 0.50% | 15,798,697 |
| Jul 27, 2026 | 8.20 | 8.24 | 7.86 | 8.03 | 8.03 | -2.19% | 18,407,194 |
| Jul 24, 2026 | 8.50 | 8.57 | 8.17 | 8.21 | 8.21 | -3.30% | 8,476,583 |
| Jul 23, 2026 | 8.67 | 8.73 | 8.46 | 8.49 | 8.49 | -3.30% | 6,752,962 |
| Jul 22, 2026 | 8.57 | 8.92 | 8.46 | 8.78 | 8.78 | 2.93% | 11,617,663 |
| Jul 21, 2026 | 8.51 | 8.65 | 8.41 | 8.53 | 8.53 | -0.47% | 9,092,312 |
| Jul 20, 2026 | 8.80 | 8.84 | 8.56 | 8.57 | 8.57 | -2.06% | 9,185,393 |
| Jul 17, 2026 | 9.06 | 9.13 | 8.69 | 8.75 | 8.75 | -4.27% | 12,992,380 |
| Jul 16, 2026 | 9.28 | 9.38 | 9.12 | 9.14 | 9.14 | -1.19% | 9,007,369 |
| Jul 15, 2026 | 9.22 | 9.35 | 9.07 | 9.25 | 9.25 | 1.43% | 6,546,161 |
| Jul 14, 2026 | 9.46 | 9.55 | 9.10 | 9.12 | 9.12 | -4.50% | 7,986,486 |
| Jul 13, 2026 | 9.46 | 9.80 | 9.38 | 9.55 | 9.55 | 1.49% | 10,841,745 |
| Jul 10, 2026 | 9.42 | 9.53 | 9.24 | 9.41 | 9.41 | 0.86% | 9,351,872 |
| Jul 9, 2026 | 9.25 | 9.42 | 8.84 | 9.33 | 9.33 | -4.31% | 18,873,941 |
| Jul 8, 2026 | 9.95 | 9.95 | 9.60 | 9.75 | 9.75 | -1.91% | 6,541,321 |
| Jul 7, 2026 | 10.14 | 10.22 | 9.93 | 9.94 | 9.94 | -1.49% | 4,327,439 |
| Jul 6, 2026 | 10.32 | 10.37 | 9.97 | 10.09 | 10.09 | -2.89% | 6,825,867 |
| Jul 2, 2026 | 10.23 | 10.39 | 10.09 | 10.39 | 10.39 | 2.16% | 5,759,795 |
| Jul 1, 2026 | 9.90 | 10.24 | 9.72 | 10.17 | 10.17 | 3.14% | 7,970,801 |
| Jun 30, 2026 | 9.80 | 10.01 | 9.61 | 9.86 | 9.86 | 0.41% | 14,379,379 |
| 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 |