⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNasdaqGS

PSKY

Paramount Skydance Corporation

Communication Services · Entertainment

10.22USD

-0.5800 (-5.37%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Paramount Skydance Corporation
High
19.73
on 09/23/25
Low
7.81
on 07/30/26
Average
12.2412
10.4mm
Net Chg
-4.39
-28.90%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/2610.8014,293,500
Fr 09/04/2610.868,468,100
Th 09/03/2611.049,272,700
We 09/02/2610.9711,984,000
Tu 09/01/2610.5510,303,621
Mo 08/31/2610.9111,108,648
Fr 08/28/2610.8810,028,916
Th 08/27/2610.808,430,008
We 08/26/2610.747,897,422
Tu 08/25/2610.679,598,574
Mo 08/24/2610.3511,255,355
Fr 08/21/2610.357,448,700
Th 08/20/2610.299,308,200
We 08/19/2610.6010,702,700
Tu 08/18/2610.439,512,600
Mo 08/17/2610.286,878,300
Fr 08/14/2610.1410,676,100
Th 08/13/269.9715,035,900
We 08/12/269.5015,823,200
Tu 08/11/269.388,369,700
Mo 08/10/269.279,787,600
Fr 08/07/269.199,326,900
DateLast PriceVolume
Th 08/06/269.0613,262,500
We 08/05/268.7619,256,300
Tu 08/04/268.3816,253,300
Mo 08/03/268.2215,180,700
Fr 07/31/267.9615,142,300
Th 07/30/267.8113,565,500
We 07/29/267.9514,341,900
Tu 07/28/268.0715,794,300
Mo 07/27/268.0318,407,200
DateLast PriceVolume
Tu 07/07/269.944,327,400
Mo 07/06/2610.096,825,500
Th 07/02/2610.395,750,500
We 07/01/2610.177,970,800
Tu 06/30/269.8614,379,400
Mo 06/29/269.827,001,500
Fr 06/26/269.647,282,800
Th 06/25/269.436,645,400
We 06/24/269.75
DateLast PriceVolume
We 06/03/2610.456,224,000
Tu 06/02/2610.788,088,700
Mo 06/01/2610.987,128,000
Fr 05/29/2610.616,996,700
Th 05/28/2610.815,717,000
We 05/27/2610.627,290,000
Tu 05/26/2610.374,730,400
Fr 05/22/2610.465,042,200
Th 05/21/2610.28
DateLast PriceVolume
Fr 05/01/2611.0912,286,000
Th 04/30/2610.2415,083,300
We 04/29/2610.345,899,600
Tu 04/28/2610.529,172,100
Mo 04/27/2610.599,839,300
Fr 04/24/2610.976,288,900
Th 04/23/2611.278,489,700
We 04/22/2611.805,347,500
Tu 04/21/2611.618,428,900
DateLast PriceVolume
Tu 03/31/269.0227,912,700
Mo 03/30/268.928,343,700
Fr 03/27/268.799,833,500
Th 03/26/268.8810,668,100
We 03/25/269.239,298,800
Tu 03/24/269.179,786,300
Mo 03/23/269.149,541,000
Fr 03/20/269.1523,898,500
Th 03/19/268.96
DateLast PriceVolume
Fr 02/27/2613.5191,699,600
Th 02/26/2611.1816,079,400
We 02/25/2610.1613,242,200
Tu 02/24/2610.397,891,300
Mo 02/23/2610.569,263,800
Fr 02/20/2610.718,880,900
Th 02/19/2610.946,815,200
We 02/18/2611.127,349,000
Tu 02/17/2610.8313,681,700
DateLast PriceVolume
Tu 01/27/2611.555,415,900
Mo 01/26/2611.896,274,200
Fr 01/23/2611.704,484,100
Th 01/22/2611.787,224,800
We 01/21/2611.605,892,500
Tu 01/20/2611.5511,269,900
Fr 01/16/2611.806,144,200
Th 01/15/2611.836,835,800
We 01/14/2612.08
DateLast PriceVolume
Tu 12/23/2513.534,407,500
Mo 12/22/2513.6111,618,000
Fr 12/19/2513.0523,333,000
Th 12/18/2513.017,405,300
We 12/17/2513.1012,883,200
Tu 12/16/2513.857,513,000
Mo 12/15/2513.996,609,300
Fr 12/12/2513.7410,241,500
Th 12/11/2514.12
DateLast PriceVolume
Th 11/20/2515.688,946,300
We 11/19/2515.477,942,600
Tu 11/18/2516.0910,117,500
Mo 11/17/2515.737,821,900
Fr 11/14/2515.686,226,900
Th 11/13/2515.375,957,600
We 11/12/2515.5712,218,000
Tu 11/11/2516.7415,858,700
Mo 11/10/2515.2513,006,300
DateLast PriceVolume
Tu 10/21/2516.514,350,700
Mo 10/20/2516.992,422,000
Fr 10/17/2516.774,216,200
Th 10/16/2516.904,354,500
We 10/15/2517.433,790,100
Tu 10/14/2517.294,230,800
Mo 10/13/2517.104,426,700
Fr 10/10/2517.006,055,600
Th 10/09/2517.97
DateLast PriceVolume
Fr 09/19/2518.9221,734,800
Th 09/18/2517.885,567,000
We 09/17/2517.927,332,400
Tu 09/16/2517.539,622,700
Mo 09/15/2518.5811,157,400
Fr 09/12/2518.7932,421,300
Th 09/11/2517.4648,508,800
We 09/10/2515.116,164,300
Tu 09/09/2515.206,071,100
Fr 07/24/268.218,476,600
Th 07/23/268.496,753,000
We 07/22/268.7811,617,700
Tu 07/21/268.539,092,300
Mo 07/20/268.579,185,400
Fr 07/17/268.7512,992,400
Th 07/16/269.149,007,400
We 07/15/269.256,546,200
Tu 07/14/269.127,986,500
Mo 07/13/269.5510,841,700
Fr 07/10/269.419,351,900
Th 07/09/269.3318,873,900
We 07/08/269.756,541,300
5,872,000
Tu 06/23/269.727,896,600
Mo 06/22/269.898,102,900
Th 06/18/269.9428,105,400
We 06/17/269.989,025,100
Tu 06/16/2610.307,950,100
Mo 06/15/2610.4910,877,700
Fr 06/12/2610.474,767,900
Th 06/11/2610.496,901,400
We 06/10/2610.316,066,300
Tu 06/09/2610.248,326,800
Mo 06/08/2610.398,844,000
Fr 06/05/2610.2214,616,000
Th 06/04/2610.684,881,900
5,373,000
We 05/20/2610.1312,427,200
Tu 05/19/269.909,796,300
Mo 05/18/269.827,559,500
Fr 05/15/269.8914,996,600
Th 05/14/2610.1110,650,600
We 05/13/2610.4710,685,900
Tu 05/12/2610.6911,018,800
Mo 05/11/2610.9013,264,200
Fr 05/08/2611.098,164,900
Th 05/07/2610.7613,606,400
We 05/06/2610.9110,000,400
Tu 05/05/2610.6612,843,600
Mo 05/04/2611.1312,353,800
Mo 04/20/2611.825,952,000
Fr 04/17/2611.747,187,800
Th 04/16/2611.735,981,200
We 04/15/2611.6711,100,600
Tu 04/14/2611.088,876,300
Mo 04/13/2610.7311,251,900
Fr 04/10/2610.629,474,500
Th 04/09/2610.8513,849,800
We 04/08/2610.8219,513,100
Tu 04/07/2610.9037,937,400
Mo 04/06/269.8510,663,200
Th 04/02/269.5212,892,300
We 04/01/269.259,585,500
10,724,900
We 03/18/269.008,799,700
Tu 03/17/269.2311,598,900
Mo 03/16/269.5012,748,500
Fr 03/13/269.7216,612,900
Th 03/12/269.8010,735,700
We 03/11/269.9412,482,400
Tu 03/10/2610.3321,087,800
Mo 03/09/2611.1913,474,600
Fr 03/06/2611.9911,347,300
Th 03/05/2611.7417,429,400
We 03/04/2612.0514,241,900
Tu 03/03/2612.4522,139,400
Mo 03/02/2613.3427,383,800
Fr 02/13/2610.328,460,500
Th 02/12/2610.2510,202,100
We 02/11/2611.016,938,500
Tu 02/10/2610.848,683,400
Mo 02/09/2610.687,458,900
Fr 02/06/2610.567,137,200
Th 02/05/2610.527,618,700
We 02/04/2610.7511,096,000
Tu 02/03/2610.8111,221,700
Mo 02/02/2611.185,975,900
Fr 01/30/2611.215,752,700
Th 01/29/2611.267,729,500
We 01/28/2611.344,473,300
4,829,700
Tu 01/13/2612.147,364,500
Mo 01/12/2612.156,919,800
Fr 01/09/2612.067,700,100
Th 01/08/2612.277,859,300
We 01/07/2612.376,702,800
Tu 01/06/2612.5011,137,900
Mo 01/05/2612.987,570,600
Fr 01/02/2613.185,927,700
We 12/31/2513.405,084,300
Tu 12/30/2513.513,937,200
Mo 12/29/2513.504,764,400
Fr 12/26/2513.592,886,800
We 12/24/2513.742,464,100
19,132,600
We 12/10/2514.7214,626,200
Tu 12/09/2514.6415,404,800
Mo 12/08/2514.5739,522,900
Fr 12/05/2513.3727,103,900
Th 12/04/2514.827,527,200
We 12/03/2514.679,614,700
Tu 12/02/2515.826,446,300
Mo 12/01/2515.714,571,600
Fr 11/28/2516.022,774,900
We 11/26/2515.796,666,200
Tu 11/25/2515.644,552,500
Mo 11/24/2515.0613,558,300
Fr 11/21/2515.895,483,100
Fr 11/07/2515.109,772,900
Th 11/06/2514.806,506,000
We 11/05/2515.096,114,600
Tu 11/04/2514.847,350,400
Mo 11/03/2515.426,608,200
Fr 10/31/2515.396,730,500
Th 10/30/2515.464,880,200
We 10/29/2515.884,414,400
Tu 10/28/2516.213,481,800
Mo 10/27/2516.573,798,300
Fr 10/24/2516.722,239,000
Th 10/23/2516.473,585,500
We 10/22/2516.572,655,200
4,697,900
We 10/08/2518.508,336,300
Tu 10/07/2518.515,035,200
Mo 10/06/2519.1310,251,200
Fr 10/03/2519.0912,239,000
Th 10/02/2518.624,635,400
We 10/01/2518.894,903,000
Tu 09/30/2518.9211,997,100
Mo 09/29/2519.508,183,600
Fr 09/26/2518.924,528,900
Th 09/25/2518.937,548,200
We 09/24/2519.1211,908,400
Tu 09/23/2519.7323,432,200
Mo 09/22/2518.6113,813,100
Mo 09/08/2515.196,514,800