Paramount Skydance Corporation - Class B Common Stock (PSKY)

Last Price13.35

Change-0.05 (-0.41%)

NASDAQ · Last Trade: Jan 2nd, 12:01 PM EST

Historical Prices For Paramount Skydance Corporation - Class B Common Stock (PSKY)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	13.39	13.51	13.34	13.40	5,084,279	13.40
12/30/2025	13.40	13.69	13.40	13.51	3,936,462	13.51
12/29/2025	13.50	13.56	13.42	13.50	4,763,446	13.50
12/26/2025	13.70	13.74	13.46	13.59	2,886,844	13.59
12/24/2025	13.49	13.75	13.36	13.74	2,464,091	13.74
12/23/2025	13.49	13.63	13.44	13.53	4,406,967	13.53
12/22/2025	13.47	14.10	13.44	13.61	11,610,400	13.61
12/19/2025	12.95	13.14	12.87	13.05	23,332,976	13.05
12/18/2025	13.11	13.24	12.95	13.01	7,397,315	13.01
12/17/2025	13.55	13.58	13.06	13.10	12,873,552	13.05
12/16/2025	13.86	13.98	13.51	13.85	7,432,107	13.80
12/15/2025	13.78	14.00	13.47	13.99	6,605,333	13.94
12/12/2025	14.09	14.23	13.71	13.74	10,241,474	13.69
12/11/2025	14.81	15.03	14.04	14.12	19,104,142	14.07
12/10/2025	14.68	15.30	14.55	14.72	14,644,379	14.66
12/09/2025	14.42	14.81	13.97	14.64	15,397,517	14.58
12/08/2025	14.07	14.76	13.53	14.57	39,492,933	14.51
12/05/2025	14.41	14.41	13.20	13.37	27,105,719	13.31
12/04/2025	14.63	14.91	14.25	14.82	7,525,444	14.76
12/03/2025	15.80	15.83	14.64	14.67	9,594,866	14.61
12/02/2025	15.71	16.05	15.49	15.82	6,446,443	15.76
12/01/2025	15.81	15.90	15.50	15.71	4,570,902	15.65
11/28/2025	15.80	16.03	15.49	15.99	2,774,877	15.93
11/26/2025	15.68	15.85	15.45	15.79	6,666,167	15.73
11/25/2025	15.15	15.67	15.10	15.64	4,550,904	15.58
11/24/2025	15.89	15.90	15.00	15.06	13,555,327	15.00
11/21/2025	15.70	16.04	15.46	15.89	5,483,100	15.83
11/20/2025	15.58	16.30	15.52	15.68	8,937,422	15.62
11/19/2025	15.98	16.14	15.45	15.47	7,938,554	15.41
11/18/2025	15.70	16.30	15.25	16.09	10,114,352	16.03
11/17/2025	15.72	15.93	15.60	15.73	7,819,705	15.67
11/14/2025	15.28	15.77	15.05	15.68	6,226,854	15.62
11/13/2025	15.48	15.79	15.29	15.37	5,919,710	15.31
11/12/2025	16.56	16.60	15.27	15.57	12,209,733	15.51
11/11/2025	16.21	17.16	16.01	16.74	15,853,753	16.68
11/10/2025	15.13	15.32	14.97	15.25	12,880,720	15.19
11/07/2025	14.66	15.28	14.65	15.10	9,773,967	15.04
11/06/2025	15.09	15.40	14.73	14.80	6,503,706	14.74
11/05/2025	14.85	15.34	14.83	15.09	6,112,015	15.03
11/04/2025	15.21	15.44	14.79	14.84	7,337,489	14.78
11/03/2025	15.36	15.47	14.87	15.42	6,608,260	15.36
10/31/2025	15.38	15.64	15.29	15.39	6,730,839	15.33
10/30/2025	15.79	15.86	15.37	15.46	4,879,952	15.40
10/29/2025	16.21	16.28	15.81	15.88	4,413,725	15.82
10/28/2025	16.56	16.56	16.11	16.21	3,482,039	16.15
10/27/2025	16.81	16.93	16.36	16.57	3,797,572	16.50
10/24/2025	16.69	16.89	16.58	16.72	2,239,174	16.66
10/23/2025	16.57	16.87	16.45	16.47	3,583,693	16.41
10/22/2025	16.47	16.73	16.28	16.57	2,655,020	16.51
10/21/2025	17.15	17.29	16.45	16.51	4,347,917	16.45
10/20/2025	16.92	17.09	16.65	16.99	2,420,587	16.93
10/17/2025	16.78	16.99	16.51	16.77	4,216,196	16.71
10/16/2025	17.35	17.43	16.75	16.90	4,352,775	16.84
10/15/2025	17.27	17.68	17.08	17.43	3,788,576	17.36
10/14/2025	16.96	17.44	16.63	17.29	4,226,409	17.22
10/13/2025	17.13	17.54	17.04	17.10	4,426,362	17.03
10/10/2025	18.10	18.10	16.89	17.00	6,055,571	16.94
10/09/2025	18.50	18.65	17.89	17.97	4,697,746	17.90
10/08/2025	18.38	18.87	18.14	18.50	8,336,076	18.43
10/07/2025	19.09	19.22	18.23	18.51	5,034,797	18.44
10/06/2025	19.14	19.22	18.68	19.13	10,249,874	19.06
10/03/2025	18.60	19.45	18.60	19.09	12,239,031	19.02
10/02/2025	18.91	18.84	18.61	18.62	4,628,966	18.55