Paramount Skydance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	11.02	11.19	10.62	10.79	-	-1.64%	6,447,729
Apr 24, 2026	11.27	11.33	10.90	10.97	10.97	-2.66%	6,266,933
Apr 23, 2026	11.80	11.83	11.06	11.27	11.27	-4.49%	8,476,448
Apr 22, 2026	11.71	11.83	11.48	11.80	11.80	1.64%	5,075,677
Apr 21, 2026	11.86	11.92	11.61	11.61	11.61	-1.78%	8,416,402
Apr 20, 2026	11.68	11.87	11.61	11.82	11.82	0.68%	5,948,065
Apr 17, 2026	11.79	11.97	11.61	11.74	11.74	0.09%	7,168,248
Apr 16, 2026	11.76	11.94	11.60	11.73	11.73	0.51%	5,947,909
Apr 15, 2026	11.10	11.78	11.05	11.67	11.67	5.32%	11,015,878
Apr 14, 2026	10.77	11.14	10.74	11.08	11.08	3.26%	8,844,662
Apr 13, 2026	10.53	10.76	10.32	10.73	10.73	1.04%	11,140,267
Apr 10, 2026	10.90	11.01	10.49	10.62	10.62	-2.12%	9,472,130
Apr 9, 2026	10.78	10.96	10.43	10.85	10.85	0.28%	13,824,350
Apr 8, 2026	10.96	11.34	10.80	10.82	10.82	-0.73%	19,265,746
Apr 7, 2026	9.76	11.15	9.76	10.90	10.90	10.66%	37,794,673
Apr 6, 2026	9.52	10.04	9.47	9.85	9.85	3.47%	10,651,026
Apr 2, 2026	9.02	9.71	9.02	9.52	9.52	2.92%	12,882,275
Apr 1, 2026	9.03	9.28	8.97	9.25	9.25	2.55%	9,565,569
Mar 31, 2026	8.90	9.25	8.71	9.02	9.02	1.12%	27,893,188
Mar 30, 2026	8.85	9.07	8.76	8.92	8.92	1.48%	8,305,740
Mar 27, 2026	8.88	9.02	8.65	8.79	8.79	-1.01%	9,640,669
Mar 26, 2026	9.16	9.25	8.86	8.88	8.88	-3.79%	10,649,837
Mar 25, 2026	9.20	9.32	9.07	9.23	9.23	0.65%	9,296,708
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
Mar 5, 2026	12.06	12.51	11.71	11.74	11.68	-2.57%	17,433,214
Mar 4, 2026	12.30	12.63	12.01	12.05	11.99	-3.21%	14,241,878
Mar 3, 2026	12.85	13.12	12.25	12.45	12.39	-6.67%	22,139,410
Mar 2, 2026	14.10	14.10	13.06	13.34	13.27	-1.26%	27,383,847
Feb 27, 2026	11.21	14.00	10.98	13.51	13.44	20.84%	91,699,563
Feb 26, 2026	10.32	11.30	10.31	11.18	11.12	10.04%	16,079,371
Feb 25, 2026	10.40	10.55	10.15	10.16	10.11	-2.21%	13,242,156
Feb 24, 2026	10.51	10.68	10.36	10.39	10.34	-1.61%	7,891,322
Feb 23, 2026	10.73	10.74	10.40	10.56	10.51	-1.40%	9,263,825
Feb 20, 2026	10.95	10.97	10.71	10.71	10.65	-2.10%	8,880,892
Feb 19, 2026	11.08	11.13	10.78	10.94	10.88	-1.62%	6,815,246
Feb 18, 2026	10.83	11.25	10.70	11.12	11.06	2.68%	7,348,974
Feb 17, 2026	10.62	11.33	10.62	10.83	10.77	4.94%	13,681,714
Feb 13, 2026	10.27	10.45	10.19	10.32	10.27	0.68%	8,460,530