Paramount Skydance Corporation Class B Common Stock - PSKY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 26, 2026	10.32	11.18	11.18	11.3	10.31	15.55M
February 25, 2026	10.4	10.16	10.16	10.55	10.15	13.23M
February 24, 2026	10.51	10.39	10.39	10.68	10.36	7.89M
February 23, 2026	10.73	10.56	10.56	10.74	10.4	9.26M
February 20, 2026	10.95	10.71	10.71	10.97	10.71	8.87M
February 19, 2026	11.08	10.94	10.94	11.13	10.78	6.82M
February 18, 2026	10.83	11.12	11.12	11.25	10.7	7.35M
February 17, 2026	10.62	10.83	10.83	11.33	10.62	13.68M
February 13, 2026	10.27	10.32	10.32	10.45	10.19	8.46M
February 12, 2026	11	10.25	10.25	11.02	10.15	10.2M
February 11, 2026	10.83	11.01	11.01	11.07	10.68	6.94M
February 10, 2026	10.77	10.84	10.84	10.93	10.7	8.68M
February 09, 2026	10.5	10.68	10.68	10.69	10.31	7.46M
February 06, 2026	10.6	10.56	10.56	10.78	10.45	7.14M
February 05, 2026	10.8	10.52	10.52	10.85	10.34	7.62M
February 04, 2026	10.8	10.75	10.75	10.98	10.65	11.1M
February 03, 2026	11.11	10.81	10.81	11.15	10.75	11.22M
February 02, 2026	11.1	11.18	11.18	11.23	11.03	5.98M
January 30, 2026	11.22	11.21	11.21	11.26	10.98	5.75M
January 29, 2026	11.34	11.26	11.26	11.34	10.96	7.59M
January 28, 2026	11.59	11.34	11.34	11.66	11.33	4.47M
January 27, 2026	11.91	11.55	11.55	11.96	11.46	5.42M
January 26, 2026	11.75	11.89	11.89	12	11.58	6.27M
January 23, 2026	11.73	11.7	11.7	11.83	11.7	4.48M
January 22, 2026	11.71	11.78	11.78	11.94	11.65	7.22M
January 21, 2026	11.51	11.6	11.6	11.63	11.42	5.89M
January 20, 2026	11.53	11.55	11.55	11.82	11.45	11.27M
January 16, 2026	11.89	11.8	11.8	11.96	11.75	6.14M
January 15, 2026	12.07	11.83	11.83	12.12	11.77	6.84M
January 14, 2026	12.13	12.08	12.08	12.2	12	4.83M
January 13, 2026	12.13	12.14	12.14	12.22	12.04	7.36M
January 12, 2026	12.01	12.15	12.15	12.2	11.97	6.92M
January 09, 2026	12.29	12.06	12.06	12.32	12.02	7.67M
January 08, 2026	12.36	12.27	12.27	12.51	12.25	7.86M
January 07, 2026	12.56	12.37	12.37	12.6	12.23	6.7M
January 06, 2026	12.98	12.5	12.5	12.98	12.45	11.14M
January 05, 2026	13.13	12.98	12.98	13.17	12.89	7.57M
January 02, 2026	13.4	13.18	13.18	13.43	13.13	5.93M
December 31, 2025	13.39	13.4	13.4	13.51	13.34	5.08M
December 30, 2025	13.4	13.51	13.51	13.69	13.4	3.94M
December 29, 2025	13.5	13.5	13.5	13.56	13.42	4.76M
December 26, 2025	13.7	13.59	13.59	13.74	13.46	2.71M
December 24, 2025	13.49	13.74	13.74	13.75	13.36	2.46M
December 23, 2025	13.49	13.53	13.53	13.64	13.44	4.41M
December 22, 2025	13.48	13.61	13.61	14.1	13.44	11.62M
December 19, 2025	12.93	13.05	13.05	13.14	12.87	14.99M
December 18, 2025	13.11	13.01	13.01	13.24	12.95	7.41M
December 17, 2025	13.55	13.1	13.05	13.58	13.06	12.88M
December 16, 2025	13.86	13.85	13.8	13.98	13.51	7.51M
December 15, 2025	13.78	13.99	13.94	14	13.47	6.61M
December 12, 2025	14.09	13.74	13.74	14.23	13.71	8.48M
December 11, 2025	14.81	14.12	14.12	15.03	14.05	19.13M
December 10, 2025	14.68	14.72	14.72	15.3	14.55	14.62M
December 09, 2025	14.42	14.64	14.64	14.81	13.97	15.4M
December 08, 2025	14.07	14.57	14.57	14.75	13.53	39.47M
December 05, 2025	14.41	13.37	13.37	14.41	13.2	27.07M
December 04, 2025	14.63	14.82	14.82	14.91	14.25	7.53M
December 03, 2025	15.8	14.67	14.67	15.83	14.64	9.61M
December 02, 2025	15.71	15.82	15.82	16.05	15.5	6.45M
December 01, 2025	15.81	15.71	15.71	15.9	15.5	4.57M

Paramount Skydance Corporation Class B Common Stock (PSKY) NASDAQ