Paramount Skydance Corporation Class B PSKY
NASDAQ · United States · Consumer Services
$10.33+0.34 (+3.40%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $10.33 | +3.40% | $10.12 | $10.42 | $10.06 | 31.97M |
| 2026-09-29 | $9.99 | -2.82% | $10.20 | $10.31 | $9.89 | 19.01M |
| 2026-09-28 | $10.28 | +3.21% | $9.90 | $10.40 | $9.79 | 24.19M |
| 2026-09-25 | $9.96 | -2.16% | $10.21 | $10.26 | $9.93 | 16.85M |
| 2026-09-24 | $10.18 | +2.21% | $9.98 | $10.30 | $9.96 | 15.32M |
| 2026-09-23 | $9.96 | -1.48% | $10.10 | $10.26 | $9.77 | 33.61M |
| 2026-09-22 | $10.11 | +2.02% | $10.26 | $10.73 | $9.88 | 46.41M |
| 2026-09-21 | $9.91 | -2.94% | $10.65 | $11.49 | $9.84 | 66.17M |
| 2026-09-18 | $10.21 | -3.86% | $10.59 | $10.62 | $10.12 | 79.00M |
| 2026-09-17 | $10.62 | -4.67% | $11.09 | $11.18 | $10.51 | 28.63M |
| 2026-09-16 | $11.14 | +1.18% | $10.90 | $11.28 | $10.90 | 17.22M |
| 2026-09-15 | $11.01 | +1.29% | $10.80 | $11.06 | $10.75 | 12.31M |
| 2026-09-14 | $10.87 | +2.55% | $10.84 | $11.10 | $10.70 | 11.12M |
| 2026-09-11 | $10.60 | +2.12% | $10.45 | $10.63 | $10.41 | 8.18M |
| 2026-09-10 | $10.38 | +1.57% | $10.19 | $10.55 | $10.17 | 13.04M |
| 2026-09-09 | $10.22 | -5.37% | $10.78 | $10.81 | $10.19 | 13.15M |
| 2026-09-08 | $10.80 | -0.55% | $10.75 | $11.03 | $10.62 | 14.29M |
| 2026-09-04 | $10.86 | -1.63% | $10.96 | $11.13 | $10.76 | 8.47M |
| 2026-09-03 | $11.04 | +0.64% | $11.14 | $11.19 | $10.78 | 9.27M |
| 2026-09-02 | $10.97 | +3.98% | $10.55 | $11.20 | $10.55 | 11.98M |
| 2026-09-01 | $10.55 | -3.30% | $10.81 | $10.86 | $10.37 | 10.43M |
| 2026-08-31 | $10.91 | +0.28% | $10.80 | $11.21 | $10.74 | 11.11M |
| 2026-08-28 | $10.88 | +0.74% | $10.78 | $10.98 | $10.68 | 10.03M |
| 2026-08-27 | $10.80 | +0.56% | $10.68 | $10.98 | $10.51 | 8.43M |
| 2026-08-26 | $10.74 | +0.66% | $10.63 | $10.77 | $10.44 | 7.90M |
| 2026-08-25 | $10.67 | +3.09% | $10.32 | $10.76 | $10.26 | 9.60M |
| 2026-08-24 | $10.35 | 0.00% | $10.31 | $10.55 | $10.13 | 11.26M |
| 2026-08-21 | $10.35 | +0.58% | $10.37 | $10.42 | $10.23 | 7.45M |
| 2026-08-20 | $10.29 | -2.92% | $10.50 | $10.65 | $10.17 | 9.31M |
| 2026-08-19 | $10.60 | +1.63% | $10.44 | $10.63 | $10.33 | 10.70M |
| 2026-08-18 | $10.43 | +1.46% | $10.34 | $10.47 | $10.15 | 9.51M |
| 2026-08-17 | $10.28 | +1.38% | $10.05 | $10.33 | $10.00 | 6.88M |
| 2026-08-14 | $10.14 | +1.71% | $9.99 | $10.32 | $9.97 | 10.68M |
| 2026-08-13 | $9.97 | +4.95% | $9.50 | $10.05 | $9.50 | 15.04M |
| 2026-08-12 | $9.50 | +1.28% | $9.33 | $10.00 | $9.31 | 15.82M |
| 2026-08-11 | $9.38 | +1.19% | $9.23 | $9.42 | $9.14 | 8.37M |
| 2026-08-10 | $9.27 | +0.87% | $9.13 | $9.30 | $9.00 | 9.79M |
| 2026-08-07 | $9.19 | +1.43% | $9.06 | $9.46 | $9.03 | 9.33M |
| 2026-08-06 | $9.06 | +3.42% | $8.92 | $9.26 | $8.71 | 13.26M |
| 2026-08-05 | $8.76 | +4.53% | $8.49 | $8.85 | $8.09 | 19.26M |
| 2026-08-04 | $8.38 | +1.95% | $8.23 | $8.52 | $8.21 | 16.25M |
| 2026-08-03 | $8.22 | +3.27% | $8.00 | $8.23 | $7.92 | 15.18M |
| 2026-07-31 | $7.96 | +1.92% | $7.80 | $8.00 | $7.62 | 15.14M |
| 2026-07-30 | $7.81 | -1.76% | $7.90 | $7.91 | $7.66 | 13.57M |
| 2026-07-29 | $7.95 | -1.49% | $8.11 | $8.13 | $7.82 | 14.34M |
| 2026-07-28 | $8.07 | +0.50% | $8.08 | $8.18 | $7.96 | 15.79M |
| 2026-07-27 | $8.03 | -2.19% | $8.20 | $8.24 | $7.86 | 18.41M |
| 2026-07-24 | $8.21 | -3.30% | $8.50 | $8.57 | $8.17 | 8.48M |
| 2026-07-23 | $8.49 | -3.30% | $8.67 | $8.73 | $8.46 | 6.75M |
| 2026-07-22 | $8.78 | +2.93% | $8.57 | $8.92 | $8.46 | 11.62M |
| 2026-07-21 | $8.53 | -0.47% | $8.51 | $8.65 | $8.41 | 9.09M |
| 2026-07-20 | $8.57 | -2.06% | $8.80 | $8.84 | $8.56 | 9.19M |
| 2026-07-17 | $8.75 | -4.27% | $9.06 | $9.13 | $8.69 | 12.99M |
| 2026-07-16 | $9.14 | -1.19% | $9.28 | $9.38 | $9.12 | 9.01M |
| 2026-07-15 | $9.25 | +1.43% | $9.22 | $9.35 | $9.07 | 6.55M |
| 2026-07-14 | $9.12 | -4.50% | $9.46 | $9.55 | $9.10 | 7.99M |
| 2026-07-13 | $9.55 | +1.49% | $9.46 | $9.80 | $9.38 | 10.84M |
| 2026-07-10 | $9.41 | +0.86% | $9.42 | $9.53 | $9.24 | 9.35M |
| 2026-07-09 | $9.33 | -4.31% | $9.25 | $9.42 | $8.84 | 18.87M |
| 2026-07-08 | $9.75 | -1.91% | $9.95 | $9.95 | $9.60 | 6.54M |
| 2026-07-07 | $9.94 | -1.49% | $10.14 | $10.22 | $9.93 | 4.33M |
| 2026-07-06 | $10.09 | -2.89% | $10.32 | $10.37 | $9.97 | 6.83M |
| 2026-07-02 | $10.39 | +2.16% | $10.23 | $10.39 | $10.09 | 5.75M |
| 2026-07-01 | $10.17 | +3.14% | $9.90 | $10.24 | $9.72 | 7.97M |
| 2026-06-30 | $9.86 | +0.41% | $9.80 | $10.01 | $9.61 | 14.38M |
| 2026-06-29 | $9.82 | +1.87% | $9.82 | $9.96 | $9.67 | 7.00M |
| 2026-06-26 | $9.64 | +2.23% | $9.36 | $9.83 | $9.35 | 7.28M |
| 2026-06-25 | $9.43 | -3.28% | $9.70 | $9.84 | $9.40 | 6.65M |
| 2026-06-24 | $9.75 | +0.31% | $9.69 | $9.88 | $9.64 | 5.87M |
| 2026-06-23 | $9.72 | -1.72% | $9.80 | $9.89 | $9.59 | 7.90M |
| 2026-06-22 | $9.89 | -0.50% | $9.88 | $10.10 | $9.75 | 8.10M |
| 2026-06-18 | $9.94 | -0.40% | $9.98 | $10.20 | $9.75 | 28.11M |
| 2026-06-17 | $9.98 | -3.11% | $10.19 | $10.29 | $9.91 | 9.03M |
| 2026-06-16 | $10.30 | -1.81% | $10.44 | $10.79 | $10.20 | 7.95M |
| 2026-06-15 | $10.49 | +0.19% | $10.85 | $10.97 | $10.37 | 10.88M |
| 2026-06-12 | $10.47 | -0.19% | $10.46 | $10.53 | $10.17 | 4.77M |
| 2026-06-11 | $10.49 | +1.75% | $10.25 | $10.76 | $10.08 | 6.90M |
| 2026-06-10 | $10.31 | +0.68% | $10.26 | $10.43 | $10.19 | 6.07M |
| 2026-06-09 | $10.24 | -1.44% | $10.40 | $10.51 | $10.22 | 8.33M |
| 2026-06-08 | $10.39 | +1.66% | $10.16 | $10.42 | $9.87 | 8.84M |
| 2026-06-05 | $10.22 | -4.31% | $10.65 | $10.72 | $9.81 | 14.62M |
| 2026-06-04 | $10.68 | +2.20% | $10.51 | $10.87 | $10.51 | 4.88M |
| 2026-06-03 | $10.45 | -3.06% | $10.78 | $10.78 | $10.40 | 6.22M |
| 2026-06-02 | $10.78 | -1.82% | $10.91 | $10.94 | $10.63 | 8.09M |
| 2026-06-01 | $10.98 | +3.49% | $10.60 | $11.17 | $10.45 | 7.13M |
| 2026-05-29 | $10.61 | -1.85% | $10.66 | $10.85 | $10.53 | 7.00M |
| 2026-05-28 | $10.81 | +1.79% | $10.56 | $10.84 | $10.43 | 5.72M |
| 2026-05-27 | $10.62 | +2.41% | $10.30 | $10.87 | $10.29 | 7.29M |
| 2026-05-26 | $10.37 | -0.86% | $10.41 | $10.54 | $10.30 | 4.73M |
| 2026-05-22 | $10.46 | +1.75% | $10.34 | $10.61 | $10.29 | 5.04M |