5 DAY PERFORMANCE
+0.90%
1 MONTH PERFORMANCE
+13.60%
3 MONTH PERFORMANCE
+5.97%
6 MONTH PERFORMANCE
-24.39%
YEAR-TO-DATE PERFORMANCE
-16.49%
1 YEAR PERFORMANCE
-2.10%
Paramount Skydance Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.79 | $10.89 (0.93%) | $11.01 | $10.69 | 3.50 M | $12.21 B |
| 05/05/2026 | $10.83 | $10.66 (-1.57%) | $10.96 | $10.17 | 12.83 M | $11.83 B |
| 05/04/2026 | $11.01 | $11.13 (1.09%) | $11.23 | $10.84 | 12.35 M | $12.35 B |
| 05/01/2026 | $10.78 | $11.09 (2.88%) | $11.25 | $10.71 | 12.29 M | $12.31 B |
| 04/30/2026 | $10.26 | $10.24 (-0.19%) | $10.40 | $10.18 | 15.08 M | $11.37 B |
| 04/29/2026 | $10.55 | $10.34 (-1.99%) | $10.55 | $10.21 | 5.90 M | $11.42 B |
| 04/28/2026 | $10.58 | $10.52 (-0.57%) | $10.63 | $10.30 | 9.17 M | $11.61 B |
| 04/27/2026 | $11.02 | $10.59 (-3.9%) | $11.19 | $10.57 | 9.84 M | $11.69 B |
| 04/24/2026 | $11.27 | $10.97 (-2.66%) | $11.33 | $10.90 | 6.29 M | $12.11 B |
| 04/23/2026 | $11.80 | $11.27 (-4.49%) | $11.82 | $11.06 | 8.49 M | $12.44 B |
| 04/22/2026 | $11.71 | $11.80 (0.77%) | $11.83 | $11.48 | 5.35 M | $13.03 B |
| 04/21/2026 | $11.86 | $11.61 (-2.11%) | $11.92 | $11.61 | 8.43 M | $12.82 B |
| 04/20/2026 | $11.68 | $11.82 (1.2%) | $11.87 | $11.61 | 5.95 M | $13.05 B |
| 04/17/2026 | $11.79 | $11.74 (-0.42%) | $11.97 | $11.61 | 7.19 M | $12.96 B |
| 04/16/2026 | $11.76 | $11.73 (-0.26%) | $11.94 | $11.60 | 5.98 M | $12.95 B |
| 04/15/2026 | $11.10 | $11.67 (5.14%) | $11.78 | $11.05 | 11.10 M | $12.88 B |
| 04/14/2026 | $10.77 | $11.08 (2.88%) | $11.14 | $10.74 | 8.88 M | $12.23 B |
| 04/13/2026 | $10.53 | $10.73 (1.9%) | $10.76 | $10.32 | 11.25 M | $11.85 B |
| 04/10/2026 | $10.90 | $10.62 (-2.57%) | $11.01 | $10.49 | 9.47 M | $11.72 B |
| 04/09/2026 | $10.78 | $10.85 (0.65%) | $10.96 | $10.43 | 13.85 M | $11.98 B |
| 04/08/2026 | $10.96 | $10.82 (-1.28%) | $11.34 | $10.80 | 19.51 M | $11.95 B |
| 04/07/2026 | $9.76 | $10.90 (11.68%) | $11.15 | $9.76 | 37.94 M | $12.03 B |
| 04/06/2026 | $9.52 | $9.85 (3.47%) | $10.04 | $9.47 | 10.66 M | $10.87 B |
| 04/02/2026 | $9.02 | $9.52 (5.54%) | $9.71 | $9.02 | 12.89 M | $10.51 B |
| 04/01/2026 | $9.03 | $9.25 (2.44%) | $9.28 | $8.97 | 9.59 M | $10.21 B |
| 03/31/2026 | $8.90 | $9.02 (1.35%) | $9.25 | $8.71 | 27.91 M | $9.96 B |
| 03/30/2026 | $8.85 | $8.92 (0.79%) | $9.07 | $8.76 | 8.34 M | $9.85 B |
| 03/27/2026 | $8.88 | $8.79 (-1.01%) | $9.02 | $8.65 | 9.83 M | $9.70 B |
| 03/26/2026 | $9.16 | $8.88 (-3.06%) | $9.25 | $8.86 | 10.67 M | $9.80 B |
| 03/25/2026 | $9.20 | $9.23 (0.33%) | $9.32 | $9.07 | 9.30 M | $10.19 B |
| 03/24/2026 | $9.10 | $9.17 (0.77%) | $9.35 | $9.09 | 9.79 M | $10.12 B |
| 03/23/2026 | $9.24 | $9.14 (-1.08%) | $9.42 | $9.04 | 9.54 M | $10.09 B |
| 03/20/2026 | $8.92 | $9.15 (2.58%) | $9.24 | $8.86 | 23.90 M | $10.10 B |
| 03/19/2026 | $8.89 | $8.96 (0.79%) | $9.00 | $8.62 | 10.72 M | $9.89 B |
| 03/18/2026 | $9.12 | $9.00 (-1.32%) | $9.30 | $8.96 | 8.80 M | $9.94 B |
| 03/17/2026 | $9.52 | $9.23 (-3.05%) | $9.70 | $9.22 | 11.60 M | $10.19 B |
| 03/16/2026 | $9.62 | $9.50 (-1.25%) | $9.72 | $9.48 | 12.75 M | $10.49 B |
| 03/13/2026 | $9.85 | $9.72 (-1.32%) | $9.99 | $9.54 | 16.61 M | $10.73 B |
| 03/12/2026 | $9.85 | $9.80 (-0.51%) | $10.05 | $9.79 | 10.74 M | $10.82 B |
| 03/11/2026 | $10.38 | $9.94 (-4.24%) | $10.42 | $9.91 | 12.48 M | $10.97 B |
| 03/10/2026 | $11.03 | $10.33 (-6.35%) | $11.09 | $10.25 | 21.09 M | $11.40 B |
| 03/09/2026 | $11.49 | $11.19 (-2.61%) | $11.60 | $11.02 | 13.47 M | $12.35 B |
| 03/06/2026 | $11.53 | $11.99 (3.99%) | $12.14 | $11.33 | 11.35 M | $13.24 B |
| 03/05/2026 | $12.06 | $11.74 (-2.65%) | $12.51 | $11.71 | 17.43 M | $12.96 B |
| 03/04/2026 | $12.30 | $12.05 (-2.03%) | $12.63 | $12.01 | 14.24 M | $13.30 B |
| 03/03/2026 | $12.85 | $12.45 (-3.11%) | $13.12 | $12.25 | 22.14 M | $13.74 B |
| 03/02/2026 | $14.10 | $13.34 (-5.39%) | $14.10 | $13.06 | 27.38 M | $14.73 B |
| 02/27/2026 | $11.21 | $13.51 (20.52%) | $14.00 | $10.98 | 91.70 M | $14.92 B |
| 02/26/2026 | $10.32 | $11.18 (8.33%) | $11.30 | $10.31 | 16.08 M | $12.34 B |
| 02/25/2026 | $10.40 | $10.16 (-2.31%) | $10.55 | $10.15 | 13.24 M | $11.22 B |
| 02/24/2026 | $10.51 | $10.39 (-1.14%) | $10.68 | $10.36 | 7.89 M | $11.47 B |
| 02/23/2026 | $10.73 | $10.56 (-1.58%) | $10.74 | $10.40 | 9.26 M | $11.66 B |
| 02/20/2026 | $10.95 | $10.71 (-2.19%) | $10.97 | $10.71 | 8.88 M | $7.23 B |
| 02/19/2026 | $11.08 | $10.94 (-1.26%) | $11.13 | $10.78 | 6.82 M | $7.38 B |
| 02/18/2026 | $10.83 | $11.12 (2.68%) | $11.25 | $10.70 | 7.35 M | $7.51 B |
| 02/17/2026 | $10.62 | $10.83 (1.98%) | $11.33 | $10.62 | 13.68 M | $7.31 B |
| 02/13/2026 | $10.27 | $10.32 (0.49%) | $10.45 | $10.19 | 8.46 M | $6.97 B |
| 02/12/2026 | $11.00 | $10.25 (-6.82%) | $11.02 | $10.15 | 10.20 M | $6.92 B |
| 02/11/2026 | $10.83 | $11.01 (1.66%) | $11.07 | $10.68 | 6.94 M | $7.43 B |
| 02/10/2026 | $10.77 | $10.84 (0.65%) | $10.93 | $10.70 | 8.68 M | $7.32 B |
| 02/09/2026 | $10.50 | $10.68 (1.71%) | $10.69 | $10.31 | 7.46 M | $7.21 B |
| 02/06/2026 | $10.60 | $10.56 (-0.38%) | $10.78 | $10.45 | 7.14 M | $7.13 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.
