Paramount Skydance Corpor... (PSKY)
NASDAQ: PSKY
· Real-Time Price · USD
13.48
-0.24 (-1.75%)
At close: Aug 18, 2025, 3:59 PM
13.53
0.33%
After-hours: Aug 18, 2025, 07:58 PM EDT
PSKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 13.72 | 13.90 | 13.23 | 13.50 | 13.50 | -1.60% | 11,921,891 |
| Aug 15, 2025 | 14.38 | 14.60 | 13.66 | 13.72 | 13.72 | -4.59% | 16,703,490 |
| Aug 14, 2025 | 14.90 | 14.94 | 13.67 | 14.38 | 14.38 | -4.13% | 26,039,942 |
| Aug 13, 2025 | 11.20 | 17.53 | 11.15 | 15.00 | 15.00 | 36.74% | 133,664,935 |
| Aug 12, 2025 | 10.23 | 11.30 | 10.14 | 10.97 | 10.97 | 8.40% | 30,407,016 |
| Aug 11, 2025 | 10.62 | 10.66 | 9.95 | 10.12 | 10.12 | -3.71% | 51,349,500 |
| Aug 8, 2025 | 11.42 | 11.86 | 10.38 | 10.51 | 10.51 | -10.48% | 39,967,400 |
| Aug 7, 2025 | 11.64 | 12.79 | 10.57 | 11.74 | 11.74 | -1.34% | 43,107,823 |
| Aug 6, 2025 | 11.82 | 11.99 | 11.81 | 11.90 | 11.90 | -3.49% | 75,616,700 |
| Aug 5, 2025 | 12.31 | 12.40 | 12.31 | 12.33 | 12.33 | -5.37% | 10,124,100 |
| Aug 4, 2025 | 13.00 | 13.03 | 12.93 | 13.03 | 13.03 | 4.91% | 6,560,500 |
| Aug 1, 2025 | 12.45 | 12.96 | 12.20 | 12.42 | 12.42 | -5.55% | 9,689,900 |
| Jul 31, 2025 | 13.51 | 13.51 | 13.00 | 13.15 | 13.15 | -0.98% | 12,951,500 |
| Jul 30, 2025 | 13.10 | 13.29 | 13.10 | 13.28 | 13.28 | 1.53% | 32,766,300 |
| Jul 29, 2025 | 13.11 | 13.19 | 13.07 | 13.08 | 13.08 | -1.28% | 28,752,100 |
| Jul 28, 2025 | 13.45 | 13.49 | 13.05 | 13.25 | 13.25 | -1.49% | 25,205,600 |
| Jul 25, 2025 | 13.40 | 13.80 | 12.90 | 13.45 | 13.45 | 1.13% | 25,566,700 |
| Jul 24, 2025 | 13.12 | 13.34 | 13.12 | 13.30 | 13.30 | 1.22% | 10,758,000 |
| Jul 23, 2025 | 13.09 | 13.30 | 13.09 | 13.14 | 13.14 | 0.92% | 4,885,900 |
| Jul 22, 2025 | 13.04 | 13.07 | 13.00 | 13.02 | 13.02 | 0.15% | 4,139,600 |