Paramount Skydance Corporation - Class B Common Stock (PSKY)
9.8600
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 1st, 4:23 AM EDT
Historical Prices For Paramount Skydance Corporation - Class B Common Stock (PSKY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/30/2026 | 9.80 | 10.01 | 9.61 | 9.86 | 14,378,321 | 9.86 |
| 6/29/2026 | 9.82 | 9.96 | 9.66 | 9.82 | 7,001,119 | 9.82 |
| 6/26/2026 | 9.36 | 9.82 | 9.35 | 9.64 | 7,282,804 | 9.64 |
| 6/25/2026 | 9.70 | 9.84 | 9.40 | 9.43 | 6,646,247 | 9.43 |
| 6/24/2026 | 9.69 | 9.88 | 9.63 | 9.75 | 5,871,674 | 9.75 |
| 6/23/2026 | 9.80 | 9.89 | 9.59 | 9.71 | 7,917,728 | 9.71 |
| 6/22/2026 | 9.88 | 10.10 | 9.75 | 9.89 | 8,101,975 | 9.89 |
| 6/18/2026 | 9.98 | 10.20 | 9.75 | 9.94 | 28,105,535 | 9.94 |
| 6/17/2026 | 10.19 | 10.29 | 9.91 | 9.98 | 9,024,462 | 9.98 |
| 6/16/2026 | 10.44 | 10.79 | 10.20 | 10.30 | 7,948,002 | 10.30 |
| 6/15/2026 | 10.85 | 10.97 | 10.37 | 10.49 | 10,866,106 | 10.49 |
| 6/12/2026 | 10.45 | 10.53 | 10.17 | 10.47 | 4,901,236 | 10.42 |
| 6/11/2026 | 10.25 | 10.76 | 10.08 | 10.49 | 6,900,906 | 10.44 |
| 6/10/2026 | 10.26 | 10.43 | 10.19 | 10.31 | 6,061,912 | 10.26 |
| 6/09/2026 | 10.40 | 10.51 | 10.21 | 10.24 | 8,325,788 | 10.19 |
| 6/08/2026 | 10.16 | 10.41 | 9.87 | 10.39 | 8,841,837 | 10.34 |
| 6/05/2026 | 10.65 | 10.71 | 9.81 | 10.22 | 14,615,979 | 10.17 |
| 6/04/2026 | 10.51 | 10.87 | 10.51 | 10.68 | 4,881,804 | 10.63 |
| 6/03/2026 | 10.78 | 10.78 | 10.40 | 10.45 | 6,223,340 | 10.40 |
| 6/02/2026 | 10.90 | 10.94 | 10.63 | 10.78 | 9,022,647 | 10.73 |
| 6/01/2026 | 10.60 | 11.17 | 10.45 | 10.98 | 7,124,964 | 10.93 |
| 5/29/2026 | 10.66 | 10.85 | 10.53 | 10.61 | 7,002,246 | 10.56 |
| 5/28/2026 | 10.56 | 10.84 | 10.43 | 10.81 | 5,717,181 | 10.76 |
| 5/27/2026 | 10.30 | 10.87 | 10.29 | 10.62 | 7,290,079 | 10.57 |
| 5/26/2026 | 10.41 | 10.54 | 10.30 | 10.37 | 4,731,643 | 10.32 |
| 5/22/2026 | 10.34 | 10.61 | 10.29 | 10.46 | 5,045,317 | 10.41 |
| 5/21/2026 | 10.07 | 10.37 | 9.93 | 10.28 | 5,372,735 | 10.23 |
| 5/20/2026 | 9.86 | 10.19 | 9.72 | 10.13 | 12,427,350 | 10.08 |
| 5/19/2026 | 9.81 | 9.96 | 9.71 | 9.90 | 9,793,553 | 9.85 |
| 5/18/2026 | 9.90 | 10.01 | 9.76 | 9.82 | 7,558,626 | 9.77 |
| 5/15/2026 | 10.03 | 10.13 | 9.81 | 9.89 | 14,996,600 | 9.84 |
| 5/14/2026 | 10.50 | 10.62 | 10.10 | 10.11 | 10,649,122 | 10.06 |
| 5/13/2026 | 10.61 | 10.64 | 10.39 | 10.47 | 10,683,889 | 10.42 |
| 5/12/2026 | 10.91 | 10.96 | 10.53 | 10.69 | 11,007,627 | 10.64 |
| 5/11/2026 | 11.15 | 11.17 | 10.73 | 10.90 | 13,263,873 | 10.85 |
| 5/08/2026 | 10.71 | 11.11 | 10.66 | 11.09 | 8,164,932 | 11.04 |
| 5/07/2026 | 10.86 | 11.06 | 10.66 | 10.76 | 13,605,967 | 10.71 |
| 5/06/2026 | 10.80 | 11.04 | 10.69 | 10.91 | 9,993,869 | 10.86 |
| 5/05/2026 | 10.83 | 10.96 | 10.16 | 10.66 | 12,832,767 | 10.61 |
| 5/04/2026 | 11.01 | 11.22 | 10.84 | 11.13 | 12,345,242 | 11.08 |
| 5/01/2026 | 10.78 | 11.25 | 10.71 | 11.09 | 12,285,998 | 11.04 |
| 4/30/2026 | 10.26 | 10.40 | 10.18 | 10.24 | 15,081,631 | 10.19 |
| 4/29/2026 | 10.55 | 10.55 | 10.21 | 10.34 | 5,896,623 | 10.29 |
| 4/28/2026 | 10.58 | 10.63 | 10.30 | 10.52 | 9,170,050 | 10.47 |
| 4/27/2026 | 11.02 | 11.19 | 10.57 | 10.59 | 9,838,300 | 10.54 |
| 4/24/2026 | 11.27 | 11.33 | 10.90 | 10.97 | 6,288,861 | 10.92 |
| 4/23/2026 | 11.80 | 11.82 | 11.06 | 11.27 | 8,489,449 | 11.22 |
| 4/22/2026 | 11.71 | 11.83 | 11.48 | 11.80 | 5,346,490 | 11.74 |
| 4/21/2026 | 11.86 | 11.92 | 11.61 | 11.61 | 8,424,515 | 11.55 |
| 4/20/2026 | 11.68 | 11.87 | 11.61 | 11.82 | 5,951,429 | 11.76 |
| 4/17/2026 | 11.79 | 11.97 | 11.61 | 11.74 | 7,187,774 | 11.68 |
| 4/16/2026 | 11.76 | 11.94 | 11.60 | 11.73 | 5,978,476 | 11.67 |
| 4/15/2026 | 11.10 | 11.78 | 11.04 | 11.67 | 11,094,404 | 11.61 |
| 4/14/2026 | 10.77 | 11.14 | 10.73 | 11.08 | 8,875,869 | 11.03 |
| 4/13/2026 | 10.53 | 10.76 | 10.32 | 10.73 | 11,248,965 | 10.68 |
| 4/10/2026 | 10.90 | 11.01 | 10.48 | 10.62 | 9,474,488 | 10.57 |
| 4/09/2026 | 10.78 | 10.96 | 10.43 | 10.85 | 13,848,252 | 10.80 |
| 4/08/2026 | 10.96 | 11.34 | 10.80 | 10.82 | 19,511,926 | 10.77 |
| 4/07/2026 | 9.76 | 11.15 | 9.76 | 10.90 | 37,884,830 | 10.85 |
| 4/06/2026 | 9.52 | 10.04 | 9.47 | 9.85 | 10,658,823 | 9.80 |
| 4/02/2026 | 9.02 | 9.71 | 9.02 | 9.52 | 12,892,339 | 9.47 |
| 4/01/2026 | 9.03 | 9.28 | 8.97 | 9.25 | 9,578,923 | 9.21 |