5 DAY PERFORMANCE
+14.53%
1 MONTH PERFORMANCE
+17.42%
3 MONTH PERFORMANCE
+23.51%
6 MONTH PERFORMANCE
+2.57%
YEAR-TO-DATE PERFORMANCE
-16.49%
1 YEAR PERFORMANCE
-24.39%
Paramount Skydance Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/22/2026 | $9.26 | $9.77 (5.51%) | $9.77 | $9.26 | 25.92 M | $10.91 B |
| 10/16/2026 | $7.14 | $6.91 (-3.22%) | $7.50 | $6.80 | 35.68 M | $7.72 B |
| 10/15/2026 | $7.06 | $7.26 (2.83%) | $7.50 | $6.83 | 52.58 M | $8.11 B |
| 10/14/2026 | $7.60 | $7.06 (-7.11%) | $7.98 | $6.63 | 92.47 M | $7.89 B |
| 10/13/2026 | $9.15 | $9.27 (1.31%) | $9.40 | $8.97 | 26.59 M | $10.35 B |
| 10/12/2026 | $9.13 | $9.16 (0.33%) | $9.28 | $8.77 | 22.78 M | $10.23 B |
| 10/09/2026 | $9.35 | $9.16 (-2.03%) | $9.62 | $9.13 | 24.65 M | $10.23 B |
| 10/08/2026 | $8.96 | $9.28 (3.57%) | $9.53 | $8.95 | 55.63 M | $10.37 B |
| 10/07/2026 | $9.37 | $8.89 (-5.12%) | $9.50 | $8.65 | 43.30 M | $9.93 B |
| 10/06/2026 | $9.84 | $9.53 (-3.15%) | $9.84 | $9.13 | 25.34 M | $10.65 B |
| 10/05/2026 | $9.26 | $9.78 (5.32%) | $9.87 | $9.16 | 31.68 M | $10.92 B |
| 10/02/2026 | $9.35 | $9.50 (1.6%) | $9.67 | $8.97 | 37.39 M | $10.61 B |
| 10/01/2026 | $10.11 | $9.34 (-7.62%) | $10.26 | $9.33 | 44.27 M | $10.43 B |
| 09/30/2026 | $10.12 | $10.33 (2.08%) | $10.42 | $10.06 | 31.99 M | $11.54 B |
| 09/29/2026 | $10.20 | $9.99 (-2.06%) | $10.31 | $9.89 | 19.01 M | $11.16 B |
| 09/28/2026 | $9.90 | $10.28 (3.84%) | $10.40 | $9.79 | 24.19 M | $11.48 B |
| 09/25/2026 | $10.21 | $9.96 (-2.45%) | $10.26 | $9.93 | 16.85 M | $11.13 B |
| 09/24/2026 | $9.98 | $10.18 (2%) | $10.30 | $9.96 | 15.32 M | $11.37 B |
| 09/23/2026 | $10.10 | $9.96 (-1.39%) | $10.26 | $9.77 | 33.62 M | $11.13 B |
| 09/22/2026 | $10.26 | $10.11 (-1.46%) | $10.73 | $9.88 | 46.41 M | $11.29 B |
| 09/21/2026 | $10.65 | $9.91 (-6.95%) | $11.49 | $9.84 | 66.17 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 |
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.
