Paramount Skydance Corporation Class B Common Stock (PSKY) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 9.06 | 9.46 | 9.03 | 9.19 | +1.43% | 9,324,500 |
| 2026-08-06 | 8.92 | 9.26 | 8.71 | 9.06 | +3.42% | 13,262,500 |
| 2026-08-05 | 8.49 | 8.85 | 8.09 | 8.76 | +4.53% | 19,256,300 |
| 2026-08-04 | 8.23 | 8.52 | 8.21 | 8.38 | +1.95% | 16,253,300 |
| 2026-08-03 | 8.00 | 8.23 | 7.92 | 8.22 | +3.27% | 15,180,700 |
| 2026-07-31 | 7.80 | 8.00 | 7.62 | 7.96 | +1.92% | 15,142,300 |
| 2026-07-30 | 7.90 | 7.91 | 7.66 | 7.81 | -1.76% | 13,565,500 |
| 2026-07-29 | 8.11 | 8.13 | 7.82 | 7.95 | -1.49% | 14,341,900 |
| 2026-07-28 | 8.08 | 8.18 | 7.96 | 8.07 | +0.50% | 15,794,300 |
| 2026-07-27 | 8.20 | 8.24 | 7.86 | 8.03 | -2.19% | 18,407,200 |
| 2026-07-24 | 8.50 | 8.57 | 8.17 | 8.21 | -3.30% | 8,476,600 |
| 2026-07-23 | 8.67 | 8.73 | 8.46 | 8.49 | -3.30% | 6,753,000 |
| 2026-07-22 | 8.57 | 8.92 | 8.46 | 8.78 | +2.93% | 11,617,700 |
| 2026-07-21 | 8.51 | 8.65 | 8.41 | 8.53 | -0.47% | 9,092,312 |
| 2026-07-20 | 8.80 | 8.84 | 8.55 | 8.57 | -2.06% | 9,185,393 |
| 2026-07-17 | 9.06 | 9.13 | 8.69 | 8.75 | -4.27% | 12,992,400 |
| 2026-07-16 | 9.28 | 9.38 | 9.12 | 9.14 | -1.19% | 9,007,400 |
| 2026-07-15 | 9.22 | 9.35 | 9.07 | 9.25 | +1.43% | 6,546,200 |
| 2026-07-14 | 9.46 | 9.55 | 9.10 | 9.12 | -4.50% | 7,986,500 |
| 2026-07-13 | 9.46 | 9.80 | 9.38 | 9.55 | +1.49% | 10,841,700 |
| 2026-07-10 | 9.42 | 9.53 | 9.24 | 9.41 | +0.86% | 9,351,900 |
| 2026-07-09 | 9.25 | 9.42 | 8.84 | 9.33 | -4.31% | 18,873,900 |
| 2026-07-08 | 9.95 | 9.95 | 9.60 | 9.75 | -1.91% | 6,541,300 |
| 2026-07-07 | 10.14 | 10.22 | 9.93 | 9.94 | -1.49% | 4,327,400 |
| 2026-07-06 | 10.32 | 10.37 | 9.97 | 10.09 | -2.89% | 6,825,500 |
| 2026-07-02 | 10.23 | 10.39 | 10.09 | 10.39 | +2.16% | 5,750,500 |
| 2026-07-01 | 9.90 | 10.24 | 9.72 | 10.17 | +3.14% | 7,970,800 |
| 2026-06-30 | 9.80 | 10.01 | 9.61 | 9.86 | +0.41% | 14,379,400 |
| 2026-06-29 | 9.82 | 9.96 | 9.67 | 9.82 | +1.87% | 7,001,500 |
| 2026-06-26 | 9.36 | 9.83 | 9.35 | 9.64 | +2.23% | 7,282,800 |
| 2026-06-25 | 9.70 | 9.84 | 9.40 | 9.43 | -3.28% | 6,645,400 |
| 2026-06-24 | 9.69 | 9.88 | 9.64 | 9.75 | +0.31% | 5,872,000 |
| 2026-06-23 | 9.80 | 9.89 | 9.59 | 9.72 | -1.72% | 7,896,600 |
| 2026-06-22 | 9.88 | 10.10 | 9.75 | 9.89 | -0.50% | 8,102,900 |
| 2026-06-18 | 9.98 | 10.20 | 9.75 | 9.94 | -0.40% | 28,105,400 |
| 2026-06-17 | 10.19 | 10.29 | 9.91 | 9.98 | -3.11% | 9,025,100 |
| 2026-06-16 | 10.44 | 10.79 | 10.20 | 10.30 | -1.81% | 7,950,100 |
| 2026-06-15 | 10.85 | 10.97 | 10.37 | 10.49 | +0.19% | 10,877,700 |
| 2026-06-12 | 10.46 | 10.53 | 10.17 | 10.47 | -0.19% | 4,901,205 |
| 2026-06-11 | 10.25 | 10.76 | 10.08 | 10.49 | +1.75% | 6,901,432 |
| 2026-06-10 | 10.26 | 10.43 | 10.19 | 10.31 | +0.68% | 6,066,286 |
| 2026-06-09 | 10.40 | 10.51 | 10.22 | 10.24 | -1.44% | 8,326,800 |
| 2026-06-08 | 10.16 | 10.42 | 9.87 | 10.39 | +1.66% | 8,844,000 |
| 2026-06-05 | 10.65 | 10.72 | 9.81 | 10.22 | -4.31% | 14,616,000 |
| 2026-06-04 | 10.51 | 10.87 | 10.51 | 10.68 | +2.20% | 4,881,900 |
| 2026-06-03 | 10.78 | 10.78 | 10.40 | 10.45 | -3.06% | 6,224,000 |
| 2026-06-02 | 10.91 | 10.94 | 10.63 | 10.78 | -1.82% | 8,088,700 |
| 2026-06-01 | 10.60 | 11.17 | 10.45 | 10.98 | +3.49% | 7,128,000 |
| 2026-05-29 | 10.66 | 10.85 | 10.53 | 10.61 | -1.85% | 6,996,700 |
| 2026-05-28 | 10.56 | 10.84 | 10.43 | 10.81 | +1.79% | 5,717,000 |
| 2026-05-27 | 10.30 | 10.87 | 10.29 | 10.62 | +2.41% | 7,290,000 |
| 2026-05-26 | 10.41 | 10.54 | 10.30 | 10.37 | -0.86% | 4,730,400 |
| 2026-05-22 | 10.34 | 10.61 | 10.29 | 10.46 | +1.75% | 5,042,200 |
| 2026-05-21 | 10.07 | 10.37 | 9.93 | 10.28 | +1.48% | 5,373,000 |
| 2026-05-20 | 9.86 | 10.19 | 9.72 | 10.13 | +2.32% | 12,427,200 |
| 2026-05-19 | 9.81 | 9.96 | 9.71 | 9.90 | +0.81% | 9,796,300 |
| 2026-05-18 | 9.90 | 10.01 | 9.76 | 9.82 | -0.71% | 7,559,500 |
| 2026-05-15 | 10.03 | 10.14 | 9.81 | 9.89 | -2.18% | 14,996,600 |
| 2026-05-14 | 10.50 | 10.62 | 10.10 | 10.11 | -3.44% | 10,650,600 |
| 2026-05-13 | 10.61 | 10.65 | 10.39 | 10.47 | -2.06% | 10,685,900 |
| 2026-05-12 | 10.91 | 10.96 | 10.53 | 10.69 | -1.93% | 11,018,800 |
| 2026-05-11 | 11.15 | 11.17 | 10.73 | 10.90 | -1.71% | 13,264,200 |
| 2026-05-08 | 10.71 | 11.11 | 10.66 | 11.09 | +3.07% | 8,164,900 |
| 2026-05-07 | 10.86 | 11.06 | 10.67 | 10.76 | -1.37% | 13,606,400 |
| 2026-05-06 | 10.80 | 11.05 | 10.69 | 10.91 | +2.35% | 10,000,400 |
| 2026-05-05 | 10.83 | 10.96 | 10.17 | 10.66 | -4.22% | 12,843,600 |
| 2026-05-04 | 11.01 | 11.23 | 10.84 | 11.13 | +0.36% | 12,353,800 |
| 2026-05-01 | 10.78 | 11.25 | 10.71 | 11.09 | +8.30% | 12,286,000 |
| 2026-04-30 | 10.26 | 10.40 | 10.18 | 10.24 | -0.97% | 15,083,300 |
| 2026-04-29 | 10.55 | 10.55 | 10.21 | 10.34 | -1.71% | 5,899,600 |
| 2026-04-28 | 10.58 | 10.63 | 10.30 | 10.52 | -0.66% | 9,172,100 |
| 2026-04-27 | 11.02 | 11.19 | 10.57 | 10.59 | -3.46% | 9,839,300 |
| 2026-04-24 | 11.27 | 11.33 | 10.90 | 10.97 | -2.66% | 6,288,900 |
| 2026-04-23 | 11.80 | 11.82 | 11.06 | 11.27 | -4.49% | 8,489,700 |
| 2026-04-22 | 11.71 | 11.83 | 11.48 | 11.80 | +1.64% | 5,347,500 |
| 2026-04-21 | 11.86 | 11.92 | 11.61 | 11.61 | -1.78% | 8,428,900 |
| 2026-04-20 | 11.68 | 11.87 | 11.61 | 11.82 | +0.68% | 5,952,000 |
| 2026-04-17 | 11.79 | 11.97 | 11.61 | 11.74 | +0.09% | 7,187,800 |
| 2026-04-16 | 11.76 | 11.94 | 11.60 | 11.73 | +0.51% | 5,981,200 |
| 2026-04-15 | 11.10 | 11.78 | 11.05 | 11.67 | +5.32% | 11,100,600 |
| 2026-04-14 | 10.77 | 11.14 | 10.74 | 11.08 | +3.26% | 8,876,300 |
| 2026-04-13 | 10.53 | 10.76 | 10.32 | 10.73 | +1.04% | 11,251,900 |
| 2026-04-10 | 10.90 | 11.01 | 10.49 | 10.62 | -2.12% | 9,474,500 |
| 2026-04-09 | 10.78 | 10.96 | 10.43 | 10.85 | +0.28% | 13,849,800 |
| 2026-04-08 | 10.96 | 11.34 | 10.80 | 10.82 | -0.73% | 19,513,100 |
| 2026-04-07 | 9.76 | 11.15 | 9.76 | 10.90 | +10.66% | 37,937,400 |
| 2026-04-06 | 9.52 | 10.04 | 9.47 | 9.85 | +3.47% | 10,663,200 |
| 2026-04-02 | 9.02 | 9.71 | 9.02 | 9.52 | +2.92% | 12,892,300 |
| 2026-04-01 | 9.03 | 9.28 | 8.97 | 9.25 | +2.55% | 9,585,500 |
| 2026-03-31 | 8.90 | 9.25 | 8.71 | 9.02 | +1.12% | 27,912,700 |
| 2026-03-30 | 8.85 | 9.07 | 8.76 | 8.92 | +1.48% | 8,343,700 |
| 2026-03-27 | 8.88 | 9.02 | 8.65 | 8.79 | -1.01% | 9,833,500 |
| 2026-03-26 | 9.16 | 9.25 | 8.86 | 8.88 | -3.79% | 10,668,100 |
| 2026-03-25 | 9.20 | 9.32 | 9.07 | 9.23 | +0.65% | 9,298,800 |
| 2026-03-24 | 9.10 | 9.35 | 9.09 | 9.17 | +0.33% | 9,786,300 |
| 2026-03-23 | 9.24 | 9.42 | 9.04 | 9.14 | -0.11% | 9,541,000 |
| 2026-03-20 | 8.92 | 9.24 | 8.86 | 9.15 | +2.12% | 23,898,500 |
| 2026-03-19 | 8.89 | 9.00 | 8.62 | 8.96 | -0.44% | 10,724,900 |
| 2026-03-18 | 9.12 | 9.30 | 8.96 | 9.00 | -2.49% | 8,799,700 |
| 2026-03-17 | 9.52 | 9.70 | 9.22 | 9.23 | -2.84% | 11,598,900 |
| 2026-03-16 | 9.62 | 9.72 | 9.48 | 9.50 | -2.26% | 12,748,500 |
| 2026-03-13 | 9.85 | 9.99 | 9.54 | 9.72 | -0.82% | 16,612,900 |
| 2026-03-12 | 9.85 | 10.05 | 9.79 | 9.80 | -1.41% | 10,735,700 |
| 2026-03-11 | 10.38 | 10.42 | 9.91 | 9.94 | -3.78% | 12,482,400 |
| 2026-03-10 | 11.03 | 11.09 | 10.25 | 10.33 | -7.69% | 21,087,800 |
| 2026-03-09 | 11.49 | 11.60 | 11.02 | 11.19 | -6.67% | 13,474,600 |
| 2026-03-06 | 11.53 | 12.14 | 11.33 | 11.99 | +2.13% | 11,347,300 |
| 2026-03-05 | 12.06 | 12.51 | 11.71 | 11.74 | -2.57% | 17,429,400 |
| 2026-03-04 | 12.30 | 12.63 | 12.01 | 12.05 | -3.21% | 14,241,900 |
| 2026-03-03 | 12.85 | 13.12 | 12.25 | 12.45 | -6.67% | 22,139,400 |
| 2026-03-02 | 14.10 | 14.10 | 13.06 | 13.34 | -1.26% | 27,383,800 |
| 2026-02-27 | 11.21 | 14.00 | 10.98 | 13.51 | +20.84% | 91,699,600 |
| 2026-02-26 | 10.32 | 11.30 | 10.31 | 11.18 | +10.04% | 16,079,400 |
| 2026-02-25 | 10.40 | 10.55 | 10.15 | 10.16 | -2.21% | 13,242,200 |
| 2026-02-24 | 10.51 | 10.68 | 10.36 | 10.39 | -1.61% | 7,891,300 |
| 2026-02-23 | 10.73 | 10.74 | 10.40 | 10.56 | -1.40% | 9,263,800 |
| 2026-02-20 | 10.95 | 10.97 | 10.71 | 10.71 | -2.10% | 8,880,900 |
| 2026-02-19 | 11.08 | 11.13 | 10.78 | 10.94 | -1.62% | 6,815,200 |
| 2026-02-18 | 10.83 | 11.25 | 10.70 | 11.12 | +2.68% | 7,349,000 |
| 2026-02-17 | 10.62 | 11.33 | 10.62 | 10.83 | +4.94% | 13,681,700 |
| 2026-02-13 | 10.27 | 10.45 | 10.19 | 10.32 | +0.68% | 8,460,500 |
| 2026-02-12 | 11.00 | 11.02 | 10.15 | 10.25 | -6.90% | 10,202,100 |
| 2026-02-11 | 10.83 | 11.07 | 10.68 | 11.01 | +1.57% | 6,938,500 |
| 2026-02-10 | 10.77 | 10.93 | 10.70 | 10.84 | +1.50% | 8,683,400 |
| 2026-02-09 | 10.50 | 10.69 | 10.31 | 10.68 | +1.14% | 7,458,900 |
| 2026-02-06 | 10.60 | 10.78 | 10.45 | 10.56 | +0.38% | 7,137,200 |
| 2026-02-05 | 10.80 | 10.85 | 10.34 | 10.52 | -2.14% | 7,618,700 |
| 2026-02-04 | 10.80 | 10.98 | 10.65 | 10.75 | -0.56% | 11,096,000 |
| 2026-02-03 | 11.11 | 11.15 | 10.75 | 10.81 | -3.31% | 11,221,700 |
| 2026-02-02 | 11.10 | 11.23 | 11.03 | 11.18 | -0.27% | 5,975,900 |
| 2026-01-30 | 11.22 | 11.26 | 10.98 | 11.21 | -0.44% | 5,752,700 |
| 2026-01-29 | 11.34 | 11.34 | 10.96 | 11.26 | -0.71% | 7,729,500 |
| 2026-01-28 | 11.59 | 11.66 | 11.33 | 11.34 | -1.82% | 4,473,300 |
| 2026-01-27 | 11.91 | 11.96 | 11.46 | 11.55 | -2.86% | 5,415,900 |
| 2026-01-26 | 11.75 | 12.00 | 11.58 | 11.89 | +1.62% | 6,274,200 |
| 2026-01-23 | 11.73 | 11.83 | 11.70 | 11.70 | -0.68% | 4,484,100 |
| 2026-01-22 | 11.71 | 11.94 | 11.65 | 11.78 | +1.55% | 7,224,800 |
| 2026-01-21 | 11.51 | 11.63 | 11.42 | 11.60 | +0.43% | 5,892,500 |
| 2026-01-20 | 11.53 | 11.82 | 11.45 | 11.55 | -2.12% | 11,269,900 |
| 2026-01-16 | 11.89 | 11.96 | 11.75 | 11.80 | -0.25% | 6,144,200 |
| 2026-01-15 | 12.07 | 12.12 | 11.77 | 11.83 | -2.07% | 6,835,800 |
| 2026-01-14 | 12.13 | 12.20 | 12.00 | 12.08 | -0.49% | 4,829,700 |
| 2026-01-13 | 12.13 | 12.22 | 12.04 | 12.14 | -0.08% | 7,364,500 |
| 2026-01-12 | 12.01 | 12.20 | 11.97 | 12.15 | +0.75% | 6,919,800 |
| 2026-01-09 | 12.29 | 12.32 | 12.02 | 12.06 | -1.71% | 7,700,100 |
| 2026-01-08 | 12.36 | 12.51 | 12.25 | 12.27 | -0.81% | 7,859,300 |
| 2026-01-07 | 12.56 | 12.60 | 12.23 | 12.37 | -1.04% | 6,702,800 |
| 2026-01-06 | 12.98 | 12.98 | 12.45 | 12.50 | -3.70% | 11,137,900 |
| 2026-01-05 | 13.13 | 13.17 | 12.89 | 12.98 | -1.52% | 7,570,600 |
| 2026-01-02 | 13.40 | 13.43 | 13.13 | 13.18 | -1.64% | 5,927,700 |
| 2025-12-31 | 13.39 | 13.51 | 13.34 | 13.40 | -0.81% | 5,084,300 |
| 2025-12-30 | 13.40 | 13.69 | 13.40 | 13.51 | +0.07% | 3,937,200 |
| 2025-12-29 | 13.50 | 13.56 | 13.42 | 13.50 | -0.66% | 4,764,400 |
| 2025-12-26 | 13.70 | 13.74 | 13.46 | 13.59 | -1.09% | 2,886,800 |
| 2025-12-24 | 13.49 | 13.75 | 13.36 | 13.74 | +1.55% | 2,464,100 |
| 2025-12-23 | 13.49 | 13.64 | 13.44 | 13.53 | -0.59% | 4,407,500 |
| 2025-12-22 | 13.48 | 14.10 | 13.44 | 13.61 | +4.29% | 11,618,000 |
| 2025-12-19 | 12.95 | 13.14 | 12.87 | 13.05 | +0.31% | 23,333,000 |
| 2025-12-18 | 13.11 | 13.24 | 12.95 | 13.01 | -0.69% | 7,405,300 |
| 2025-12-17 | 13.55 | 13.58 | 13.06 | 13.10 | -5.42% | 12,883,200 |
| 2025-12-16 | 13.86 | 13.98 | 13.51 | 13.85 | -1.00% | 7,513,000 |
| 2025-12-15 | 13.78 | 14.00 | 13.47 | 13.99 | +1.82% | 6,609,300 |
| 2025-12-12 | 14.09 | 14.24 | 13.71 | 13.74 | -2.69% | 10,241,500 |
| 2025-12-11 | 14.81 | 15.03 | 14.05 | 14.12 | -4.08% | 19,132,600 |
| 2025-12-10 | 14.68 | 15.30 | 14.55 | 14.72 | +0.55% | 14,626,200 |
| 2025-12-09 | 14.42 | 14.81 | 13.97 | 14.64 | +0.48% | 15,404,800 |
| 2025-12-08 | 14.08 | 14.76 | 13.53 | 14.57 | +8.98% | 39,522,900 |
| 2025-12-05 | 14.41 | 14.41 | 13.20 | 13.37 | -9.78% | 27,103,900 |
| 2025-12-04 | 14.63 | 14.91 | 14.25 | 14.82 | +1.02% | 7,527,200 |
| 2025-12-03 | 15.80 | 15.83 | 14.64 | 14.67 | -7.27% | 9,614,700 |
| 2025-12-02 | 15.71 | 16.05 | 15.50 | 15.82 | +0.70% | 6,446,300 |
| 2025-12-01 | 15.81 | 15.90 | 15.50 | 15.71 | -1.94% | 4,571,600 |
| 2025-11-28 | 15.80 | 16.03 | 15.49 | 16.02 | +1.46% | 2,774,900 |
| 2025-11-26 | 15.68 | 15.85 | 15.45 | 15.79 | +0.96% | 6,666,200 |
| 2025-11-25 | 15.15 | 15.67 | 15.10 | 15.64 | +3.85% | 4,552,500 |
| 2025-11-24 | 15.89 | 15.90 | 15.00 | 15.06 | -5.22% | 13,558,300 |
| 2025-11-21 | 15.70 | 16.04 | 15.46 | 15.89 | +1.34% | 5,483,100 |
| 2025-11-20 | 15.58 | 16.30 | 15.52 | 15.68 | +1.36% | 8,946,300 |
| 2025-11-19 | 15.98 | 16.15 | 15.45 | 15.47 | -3.85% | 7,942,600 |
| 2025-11-18 | 15.70 | 16.31 | 15.25 | 16.09 | +2.29% | 10,117,500 |
| 2025-11-17 | 15.72 | 15.93 | 15.60 | 15.73 | +0.32% | 7,821,900 |
| 2025-11-14 | 15.28 | 15.77 | 15.05 | 15.68 | +2.02% | 6,226,900 |
| 2025-11-13 | 15.48 | 15.79 | 15.29 | 15.37 | -1.28% | 5,957,600 |
| 2025-11-12 | 16.56 | 16.60 | 15.27 | 15.57 | -6.99% | 12,218,000 |
| 2025-11-11 | 16.21 | 17.16 | 16.01 | 16.74 | +9.77% | 15,858,700 |
| 2025-11-10 | 15.13 | 15.32 | 14.97 | 15.25 | +0.99% | 13,006,300 |
| 2025-11-07 | 14.66 | 15.28 | 14.65 | 15.10 | +2.03% | 9,772,900 |
| 2025-11-06 | 15.09 | 15.40 | 14.73 | 14.80 | -1.92% | 6,506,000 |
| 2025-11-05 | 14.85 | 15.34 | 14.83 | 15.09 | +1.68% | 6,114,600 |
| 2025-11-04 | 15.21 | 15.44 | 14.79 | 14.84 | -3.76% | 7,350,400 |
| 2025-11-03 | 15.36 | 15.47 | 14.87 | 15.42 | +0.19% | 6,608,200 |
| 2025-10-31 | 15.38 | 15.65 | 15.29 | 15.39 | -0.45% | 6,730,500 |
| 2025-10-30 | 15.79 | 15.86 | 15.37 | 15.46 | -2.64% | 4,880,200 |
| 2025-10-29 | 16.21 | 16.28 | 15.81 | 15.88 | -2.04% | 4,414,400 |
| 2025-10-28 | 16.56 | 16.56 | 16.11 | 16.21 | -2.17% | 3,481,800 |
| 2025-10-27 | 16.81 | 16.93 | 16.36 | 16.57 | -0.90% | 3,798,300 |
| 2025-10-24 | 16.69 | 16.89 | 16.58 | 16.72 | +1.52% | 2,239,000 |
| 2025-10-23 | 16.57 | 16.87 | 16.46 | 16.47 | -0.60% | 3,585,500 |
| 2025-10-22 | 16.47 | 16.73 | 16.28 | 16.57 | +0.36% | 2,655,200 |
| 2025-10-21 | 17.15 | 17.29 | 16.45 | 16.51 | -2.83% | 4,350,700 |
| 2025-10-20 | 16.93 | 17.09 | 16.65 | 16.99 | +1.31% | 2,422,000 |
| 2025-10-17 | 16.78 | 16.99 | 16.51 | 16.77 | -0.77% | 4,216,200 |
| 2025-10-16 | 17.35 | 17.43 | 16.76 | 16.90 | -3.04% | 4,354,500 |
| 2025-10-15 | 17.27 | 17.68 | 17.08 | 17.43 | +0.81% | 3,790,100 |
| 2025-10-14 | 16.96 | 17.44 | 16.63 | 17.29 | +1.11% | 4,230,800 |
| 2025-10-13 | 17.13 | 17.54 | 17.04 | 17.10 | +0.59% | 4,426,700 |
| 2025-10-10 | 18.10 | 18.10 | 16.89 | 17.00 | -5.40% | 6,055,600 |
| 2025-10-09 | 18.50 | 18.65 | 17.90 | 17.97 | -2.86% | 4,697,900 |
| 2025-10-08 | 18.38 | 18.87 | 18.14 | 18.50 | -0.05% | 8,336,300 |
| 2025-10-07 | 19.09 | 19.22 | 18.23 | 18.51 | -3.24% | 5,035,200 |
| 2025-10-06 | 19.14 | 19.22 | 18.68 | 19.13 | +0.21% | 10,251,200 |
| 2025-10-03 | 18.60 | 19.45 | 18.60 | 19.09 | +2.52% | 12,239,000 |
| 2025-10-02 | 18.91 | 19.15 | 18.61 | 18.62 | -1.43% | 4,635,400 |
| 2025-10-01 | 18.88 | 19.13 | 18.60 | 18.89 | -0.16% | 4,903,000 |
| 2025-09-30 | 19.31 | 20.09 | 18.87 | 18.92 | -2.97% | 11,997,100 |
| 2025-09-29 | 19.17 | 19.70 | 18.31 | 19.50 | +3.07% | 8,183,600 |
| 2025-09-26 | 18.91 | 19.14 | 18.68 | 18.92 | -0.05% | 4,528,900 |
| 2025-09-25 | 18.73 | 19.34 | 18.60 | 18.93 | -0.99% | 7,548,200 |
| 2025-09-24 | 19.58 | 20.05 | 19.00 | 19.12 | -3.09% | 11,908,400 |
| 2025-09-23 | 18.69 | 20.86 | 18.29 | 19.73 | +6.02% | 23,432,200 |
| 2025-09-22 | 18.92 | 19.30 | 18.48 | 18.61 | -1.64% | 13,813,100 |
| 2025-09-19 | 18.00 | 19.23 | 17.70 | 18.92 | +5.82% | 21,734,800 |
| 2025-09-18 | 18.00 | 18.15 | 17.66 | 17.88 | -0.22% | 5,567,000 |
| 2025-09-17 | 17.64 | 18.31 | 17.57 | 17.92 | +2.22% | 7,332,400 |
| 2025-09-16 | 18.59 | 18.62 | 17.45 | 17.53 | -5.65% | 9,622,700 |
| 2025-09-15 | 18.80 | 19.05 | 18.22 | 18.58 | -1.12% | 11,157,400 |
| 2025-09-12 | 17.46 | 18.87 | 16.90 | 18.79 | +7.62% | 32,421,300 |
| 2025-09-11 | 15.02 | 17.58 | 13.99 | 17.46 | +15.55% | 48,508,800 |
| 2025-09-10 | 15.30 | 15.79 | 14.83 | 15.11 | -0.59% | 6,164,300 |
| 2025-09-09 | 14.95 | 15.47 | 14.72 | 15.20 | +0.07% | 6,071,100 |
| 2025-09-08 | 15.07 | 15.24 | 14.75 | 15.19 | +1.27% | 6,514,800 |
| 2025-09-05 | 14.48 | 15.18 | 14.48 | 15.00 | +1.76% | 7,422,200 |
| 2025-09-04 | 14.92 | 15.04 | 14.41 | 14.74 | -2.12% | 5,291,800 |
| 2025-09-03 | 14.45 | 15.31 | 14.39 | 15.06 | +4.15% | 8,362,700 |
| 2025-09-02 | 14.54 | 14.66 | 14.19 | 14.46 | -1.63% | 5,127,200 |
| 2025-08-29 | 14.62 | 14.79 | 14.38 | 14.70 | +0.07% | 4,862,800 |
| 2025-08-28 | 14.77 | 15.03 | 14.42 | 14.69 | -0.81% | 5,585,000 |
| 2025-08-27 | 15.71 | 15.71 | 14.63 | 14.81 | -6.50% | 12,166,100 |
| 2025-08-26 | 15.71 | 15.91 | 15.15 | 15.84 | -0.75% | 14,226,800 |
| 2025-08-25 | 15.91 | 16.40 | 15.75 | 15.96 | -0.25% | 8,131,600 |
| 2025-08-22 | 15.57 | 16.64 | 15.25 | 16.00 | -0.19% | 14,871,600 |
| 2025-08-21 | 13.95 | 16.30 | 13.95 | 16.03 | +14.66% | 46,431,500 |
| 2025-08-20 | 13.50 | 14.06 | 13.32 | 13.98 | +3.71% | 9,088,500 |
| 2025-08-19 | 13.51 | 13.67 | 12.96 | 13.48 | -0.15% | 11,058,900 |
| 2025-08-18 | 13.72 | 13.90 | 13.23 | 13.50 | -1.60% | 11,959,400 |
| 2025-08-15 | 14.38 | 14.60 | 13.66 | 13.72 | -4.59% | 16,703,500 |
| 2025-08-14 | 14.90 | 14.94 | 13.67 | 14.38 | -4.13% | 26,039,900 |
| 2025-08-13 | 11.20 | 17.53 | 11.15 | 15.00 | +36.74% | 133,664,900 |
| 2025-08-12 | 10.23 | 11.30 | 10.14 | 10.97 | +8.40% | 30,385,100 |
| 2025-08-11 | 10.62 | 10.66 | 9.95 | 10.12 | -3.71% | 51,349,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+10.13%). Worst month: Dec (-10.51%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Paramount Skydance Corporation Class B Common Stock's (PSKY) latest close?
9.19 on 2026-08-07, from the Closelook data lake's daily price record.
What is PSKY's 52-week high and low?
20.86 high and 7.62 low over the trailing 52 weeks, as of 2026-08-07.
What is Paramount Skydance Corporation Class B Common Stock's strongest and weakest month historically?
Historically, PSKY's strongest calendar month has been Nov (average +10.13%) and its weakest Dec (average -10.51%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.