5 DAY PERFORMANCE
+12.58%
1 MONTH PERFORMANCE
+6.98%
3 MONTH PERFORMANCE
+22.43%
6 MONTH PERFORMANCE
-17.29%
YEAR-TO-DATE PERFORMANCE
-16.49%
1 YEAR PERFORMANCE
-9.02%
Paramount Skydance Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $9.88 | $9.89 (0.1%) | $10.10 | $9.75 | 8.10 M | $6.57 B |
| 06/18/2026 | $9.98 | $9.94 (-0.4%) | $10.20 | $9.75 | 28.11 M | $6.60 B |
| 06/17/2026 | $10.19 | $9.98 (-2.06%) | $10.29 | $9.91 | 9.03 M | $6.63 B |
| 06/16/2026 | $10.44 | $10.30 (-1.34%) | $10.79 | $10.20 | 7.95 M | $6.84 B |
| 06/15/2026 | $10.85 | $10.49 (-3.32%) | $10.97 | $10.37 | 10.88 M | $6.97 B |
| 06/12/2026 | $10.46 | $10.47 (0.1%) | $10.53 | $10.17 | 4.90 M | $6.95 B |
| 06/11/2026 | $10.25 | $10.49 (2.34%) | $10.76 | $10.08 | 6.90 M | $6.97 B |
| 06/10/2026 | $10.26 | $10.31 (0.49%) | $10.43 | $10.19 | 6.07 M | $6.85 B |
| 06/09/2026 | $10.40 | $10.24 (-1.54%) | $10.51 | $10.22 | 8.33 M | $6.80 B |
| 06/08/2026 | $10.16 | $10.39 (2.26%) | $10.42 | $9.87 | 8.84 M | $6.90 B |
| 06/05/2026 | $10.65 | $10.22 (-4.04%) | $10.72 | $9.81 | 14.62 M | $6.79 B |
| 06/04/2026 | $10.51 | $10.68 (1.62%) | $10.87 | $10.51 | 4.88 M | $7.09 B |
| 06/03/2026 | $10.78 | $10.45 (-3.06%) | $10.78 | $10.40 | 6.22 M | $6.94 B |
| 06/02/2026 | $10.91 | $10.78 (-1.19%) | $10.94 | $10.63 | 8.09 M | $7.16 B |
| 06/01/2026 | $10.60 | $10.98 (3.58%) | $11.17 | $10.45 | 7.13 M | $7.29 B |
| 05/29/2026 | $10.66 | $10.61 (-0.47%) | $10.85 | $10.53 | 7.00 M | $7.05 B |
| 05/28/2026 | $10.56 | $10.81 (2.37%) | $10.84 | $10.43 | 5.72 M | $7.18 B |
| 05/27/2026 | $10.30 | $10.62 (3.11%) | $10.87 | $10.29 | 7.29 M | $7.05 B |
| 05/26/2026 | $10.41 | $10.37 (-0.38%) | $10.54 | $10.30 | 4.73 M | $6.89 B |
| 05/22/2026 | $10.34 | $10.46 (1.16%) | $10.61 | $10.29 | 5.05 M | $6.95 B |
| 05/21/2026 | $10.07 | $10.28 (2.09%) | $10.37 | $9.93 | 5.37 M | $6.83 B |
| 05/20/2026 | $9.86 | $10.13 (2.74%) | $10.19 | $9.72 | 12.43 M | $6.73 B |
| 05/19/2026 | $9.81 | $9.90 (0.92%) | $9.96 | $9.71 | 9.80 M | $6.57 B |
| 05/18/2026 | $9.90 | $9.82 (-0.81%) | $10.01 | $9.76 | 7.56 M | $6.52 B |
| 05/15/2026 | $10.03 | $9.89 (-1.4%) | $10.14 | $9.81 | 15.00 M | $6.57 B |
| 05/14/2026 | $10.50 | $10.11 (-3.71%) | $10.62 | $10.10 | 10.65 M | $6.71 B |
| 05/13/2026 | $10.61 | $10.47 (-1.32%) | $10.65 | $10.39 | 10.69 M | $6.95 B |
| 05/12/2026 | $10.91 | $10.69 (-2.02%) | $10.96 | $10.53 | 11.02 M | $7.10 B |
| 05/11/2026 | $11.15 | $10.90 (-2.24%) | $11.17 | $10.73 | 13.26 M | $7.24 B |
| 05/08/2026 | $10.71 | $11.09 (3.55%) | $11.11 | $10.66 | 8.16 M | $7.36 B |
| 05/07/2026 | $10.86 | $10.76 (-0.92%) | $11.06 | $10.67 | 13.61 M | $7.14 B |
| 05/06/2026 | $10.80 | $10.91 (1.02%) | $11.05 | $10.69 | 10.00 M | $7.24 B |
| 05/05/2026 | $10.83 | $10.66 (-1.57%) | $10.96 | $10.16 | 12.84 M | $7.08 B |
| 05/04/2026 | $11.01 | $11.13 (1.09%) | $11.23 | $10.84 | 12.35 M | $7.39 B |
| 05/01/2026 | $10.78 | $11.09 (2.88%) | $11.25 | $10.71 | 12.29 M | $7.36 B |
| 04/30/2026 | $10.26 | $10.24 (-0.19%) | $10.40 | $10.18 | 15.08 M | $6.80 B |
| 04/29/2026 | $10.55 | $10.34 (-1.99%) | $10.55 | $10.21 | 5.90 M | $6.87 B |
| 04/28/2026 | $10.58 | $10.52 (-0.57%) | $10.63 | $10.30 | 9.17 M | $6.99 B |
| 04/27/2026 | $11.02 | $10.59 (-3.9%) | $11.19 | $10.57 | 9.84 M | $7.03 B |
| 04/24/2026 | $11.27 | $10.97 (-2.66%) | $11.33 | $10.90 | 6.29 M | $7.28 B |
| 04/23/2026 | $11.80 | $11.27 (-4.49%) | $11.82 | $11.06 | 8.49 M | $7.48 B |
| 04/22/2026 | $11.71 | $11.80 (0.77%) | $11.83 | $11.48 | 5.35 M | $7.84 B |
| 04/21/2026 | $11.86 | $11.61 (-2.11%) | $11.92 | $11.61 | 8.43 M | $7.71 B |
| 04/20/2026 | $11.68 | $11.82 (1.2%) | $11.87 | $11.61 | 5.95 M | $7.85 B |
| 04/17/2026 | $11.79 | $11.74 (-0.42%) | $11.97 | $11.61 | 7.19 M | $7.80 B |
| 04/16/2026 | $11.76 | $11.73 (-0.26%) | $11.94 | $11.60 | 5.98 M | $7.79 B |
| 04/15/2026 | $11.10 | $11.67 (5.14%) | $11.78 | $11.05 | 11.10 M | $7.75 B |
| 04/14/2026 | $10.77 | $11.08 (2.88%) | $11.14 | $10.74 | 8.88 M | $7.36 B |
| 04/13/2026 | $10.53 | $10.73 (1.9%) | $10.76 | $10.32 | 11.25 M | $7.12 B |
| 04/10/2026 | $10.90 | $10.62 (-2.57%) | $11.01 | $10.49 | 9.47 M | $7.05 B |
| 04/09/2026 | $10.78 | $10.85 (0.65%) | $10.96 | $10.43 | 13.85 M | $7.20 B |
| 04/08/2026 | $10.96 | $10.82 (-1.28%) | $11.34 | $10.80 | 19.51 M | $7.18 B |
| 04/07/2026 | $9.76 | $10.90 (11.68%) | $11.15 | $9.76 | 37.94 M | $7.24 B |
| 04/06/2026 | $9.52 | $9.85 (3.47%) | $10.04 | $9.47 | 10.66 M | $6.54 B |
| 04/02/2026 | $9.02 | $9.52 (5.54%) | $9.71 | $9.02 | 12.89 M | $6.32 B |
| 04/01/2026 | $9.03 | $9.25 (2.44%) | $9.28 | $8.97 | 9.59 M | $6.14 B |
| 03/31/2026 | $8.90 | $9.02 (1.35%) | $9.25 | $8.71 | 27.91 M | $5.99 B |
| 03/30/2026 | $8.85 | $8.92 (0.79%) | $9.07 | $8.76 | 8.34 M | $5.92 B |
| 03/27/2026 | $8.88 | $8.79 (-1.01%) | $9.02 | $8.65 | 9.83 M | $5.84 B |
| 03/26/2026 | $9.16 | $8.88 (-3.06%) | $9.25 | $8.86 | 10.67 M | $5.90 B |
| 03/25/2026 | $9.20 | $9.23 (0.33%) | $9.32 | $9.07 | 9.30 M | $6.13 B |
| 03/24/2026 | $9.10 | $9.17 (0.77%) | $9.35 | $9.09 | 9.79 M | $6.09 B |
| 03/23/2026 | $9.24 | $9.14 (-1.08%) | $9.42 | $9.04 | 9.54 M | $6.07 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
