5 DAY PERFORMANCE
+5.37%
1 MONTH PERFORMANCE
+8.12%
3 MONTH PERFORMANCE
+13.14%
6 MONTH PERFORMANCE
+22.30%
YEAR-TO-DATE PERFORMANCE
-16.49%
1 YEAR PERFORMANCE
-39.87%
Paramount Skydance Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $10.65 | $9.91 (-6.94%) | $11.49 | $9.86 | 64.53 M | $11.07 B |
| 09/18/2026 | $10.59 | $10.21 (-3.59%) | $10.62 | $10.12 | 79.00 M | $11.40 B |
| 09/17/2026 | $11.09 | $10.62 (-4.24%) | $11.18 | $10.51 | 28.64 M | $11.86 B |
| 09/16/2026 | $10.90 | $11.14 (2.2%) | $11.28 | $10.90 | 17.23 M | $12.44 B |
| 09/15/2026 | $10.80 | $11.01 (1.94%) | $11.06 | $10.75 | 12.31 M | $12.30 B |
| 09/14/2026 | $10.84 | $10.87 (0.28%) | $11.10 | $10.70 | 11.13 M | $12.14 B |
| 09/11/2026 | $10.45 | $10.60 (1.44%) | $10.63 | $10.41 | 8.18 M | $11.84 B |
| 09/10/2026 | $10.19 | $10.38 (1.86%) | $10.55 | $10.17 | 13.04 M | $11.59 B |
| 09/09/2026 | $10.78 | $10.22 (-5.19%) | $10.81 | $10.19 | 13.15 M | $11.42 B |
| 09/08/2026 | $10.75 | $10.80 (0.47%) | $11.03 | $10.62 | 14.29 M | $12.06 B |
| 09/04/2026 | $10.96 | $10.86 (-0.91%) | $11.13 | $10.76 | 8.47 M | $12.13 B |
| 09/03/2026 | $11.14 | $11.04 (-0.9%) | $11.19 | $10.78 | 9.27 M | $12.33 B |
| 09/02/2026 | $10.55 | $10.97 (3.98%) | $11.20 | $10.55 | 11.98 M | $12.25 B |
| 09/01/2026 | $10.81 | $10.55 (-2.41%) | $10.86 | $10.37 | 10.43 M | $11.78 B |
| 08/31/2026 | $10.80 | $10.91 (1.02%) | $11.21 | $10.74 | 11.11 M | $12.19 B |
| 08/28/2026 | $10.78 | $10.88 (0.93%) | $10.98 | $10.68 | 10.03 M | $12.15 B |
| 08/27/2026 | $10.68 | $10.80 (1.12%) | $10.98 | $10.51 | 8.44 M | $12.06 B |
| 08/26/2026 | $10.63 | $10.74 (1.03%) | $10.77 | $10.44 | 7.91 M | $12.00 B |
| 08/25/2026 | $10.32 | $10.67 (3.39%) | $10.76 | $10.26 | 9.61 M | $11.92 B |
| 08/24/2026 | $10.31 | $10.35 (0.39%) | $10.55 | $10.13 | 11.26 M | $11.56 B |
| 08/21/2026 | $10.37 | $10.35 (-0.19%) | $10.42 | $10.23 | 7.45 M | $11.56 B |
| 08/20/2026 | $10.50 | $10.29 (-2%) | $10.65 | $10.16 | 9.31 M | $11.49 B |
| 08/19/2026 | $10.44 | $10.60 (1.53%) | $10.63 | $10.33 | 10.70 M | $11.84 B |
| 08/18/2026 | $10.34 | $10.43 (0.87%) | $10.47 | $10.15 | 9.51 M | $11.65 B |
| 08/17/2026 | $10.05 | $10.28 (2.29%) | $10.33 | $9.99 | 6.88 M | $11.48 B |
| 08/14/2026 | $9.99 | $10.14 (1.5%) | $10.32 | $9.97 | 10.68 M | $11.33 B |
| 08/13/2026 | $9.50 | $9.97 (4.95%) | $10.05 | $9.50 | 15.04 M | $11.14 B |
| 08/12/2026 | $9.33 | $9.50 (1.82%) | $10.00 | $9.31 | 15.82 M | $10.61 B |
| 08/11/2026 | $9.23 | $9.38 (1.63%) | $9.41 | $9.14 | 8.37 M | $10.48 B |
| 08/10/2026 | $9.13 | $9.27 (1.53%) | $9.30 | $9.00 | 9.79 M | $10.35 B |
| 08/07/2026 | $9.06 | $9.19 (1.43%) | $9.46 | $9.03 | 9.33 M | $10.27 B |
| 08/06/2026 | $8.92 | $9.06 (1.57%) | $9.26 | $8.71 | 13.26 M | $10.12 B |
| 08/05/2026 | $8.49 | $8.76 (3.18%) | $8.85 | $8.09 | 19.26 M | $9.78 B |
| 08/04/2026 | $8.23 | $8.38 (1.82%) | $8.52 | $8.21 | 16.25 M | $9.36 B |
| 08/03/2026 | $8.00 | $8.22 (2.75%) | $8.23 | $7.92 | 15.18 M | $9.18 B |
| 07/31/2026 | $7.80 | $7.96 (2.05%) | $8.00 | $7.62 | 15.14 M | $8.89 B |
| 07/30/2026 | $7.90 | $7.81 (-1.14%) | $7.91 | $7.66 | 13.57 M | $5.19 B |
| 07/29/2026 | $8.11 | $7.95 (-1.97%) | $8.13 | $7.82 | 14.35 M | $5.28 B |
| 07/28/2026 | $8.08 | $8.07 (-0.12%) | $8.18 | $7.96 | 15.80 M | $5.36 B |
| 07/27/2026 | $8.20 | $8.03 (-2.07%) | $8.24 | $7.86 | 18.41 M | $5.33 B |
| 07/24/2026 | $8.50 | $8.21 (-3.41%) | $8.57 | $8.17 | 8.48 M | $5.45 B |
| 07/23/2026 | $8.67 | $8.49 (-2.08%) | $8.73 | $8.46 | 6.75 M | $5.64 B |
| 07/22/2026 | $8.57 | $8.78 (2.45%) | $8.92 | $8.46 | 11.62 M | $5.83 B |
| 07/21/2026 | $8.51 | $8.53 (0.24%) | $8.65 | $8.41 | 9.09 M | $5.66 B |
| 07/20/2026 | $8.80 | $8.57 (-2.61%) | $8.84 | $8.56 | 9.19 M | $5.69 B |
| 07/17/2026 | $9.06 | $8.75 (-3.42%) | $9.13 | $8.69 | 12.99 M | $5.81 B |
| 07/16/2026 | $9.28 | $9.14 (-1.51%) | $9.38 | $9.12 | 9.01 M | $6.07 B |
| 07/15/2026 | $9.22 | $9.25 (0.33%) | $9.35 | $9.07 | 6.55 M | $6.14 B |
| 07/14/2026 | $9.46 | $9.12 (-3.59%) | $9.55 | $9.10 | 7.99 M | $6.06 B |
| 07/13/2026 | $9.46 | $9.55 (0.95%) | $9.80 | $9.38 | 10.84 M | $6.34 B |
| 07/10/2026 | $9.42 | $9.41 (-0.11%) | $9.53 | $9.24 | 9.35 M | $6.25 B |
| 07/09/2026 | $9.25 | $9.33 (0.86%) | $9.42 | $8.84 | 18.87 M | $6.20 B |
| 07/08/2026 | $9.95 | $9.75 (-2.01%) | $9.95 | $9.60 | 6.54 M | $6.47 B |
| 07/07/2026 | $10.14 | $9.94 (-1.97%) | $10.22 | $9.93 | 4.33 M | $6.60 B |
| 07/06/2026 | $10.32 | $10.09 (-2.23%) | $10.37 | $9.97 | 6.83 M | $6.70 B |
| 07/02/2026 | $10.23 | $10.39 (1.56%) | $10.39 | $10.09 | 5.76 M | $6.90 B |
| 07/01/2026 | $9.90 | $10.17 (2.73%) | $10.24 | $9.72 | 7.97 M | $6.75 B |
| 06/30/2026 | $9.80 | $9.86 (0.61%) | $10.01 | $9.61 | 14.38 M | $6.55 B |
| 06/29/2026 | $9.82 | $9.82 (0%) | $9.96 | $9.66 | 7.00 M | $6.52 B |
| 06/26/2026 | $9.36 | $9.64 (2.99%) | $9.82 | $9.35 | 7.28 M | $6.40 B |
| 06/25/2026 | $9.70 | $9.43 (-2.78%) | $9.84 | $9.40 | 6.66 M | $6.26 B |
| 06/24/2026 | $9.69 | $9.75 (0.62%) | $9.88 | $9.64 | 5.87 M | $6.47 B |
| 06/23/2026 | $9.80 | $9.72 (-0.82%) | $9.89 | $9.59 | 7.90 M | $6.45 B |
| 06/22/2026 | $9.88 | $9.89 (0.1%) | $10.10 | $9.75 | 8.10 M | $6.57 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.
