5 DAY PERFORMANCE
+40.58%
1 MONTH PERFORMANCE
+12.58%
3 MONTH PERFORMANCE
+4.00%
6 MONTH PERFORMANCE
+5.97%
YEAR-TO-DATE PERFORMANCE
-16.49%
1 YEAR PERFORMANCE
-4.68%
Paramount Skydance Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $9.06 | $9.37 (3.37%) | $9.39 | $9.03 | 2.03 M | |
| 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 |
| 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 |
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.
