NASDAQ:PSKY | Historical Stock Price | Paramount Skydance Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-12-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.38$7.15$15.10$31.91$67.43$142.482005-12-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$38.05$47.177,391,300——
2012-12-28$36.85$45.684,499,300——
2012-12-27$37.28$46.214,750,100——
2012-12-26$37.33$46.276,857,600——
2012-12-24$37.47$46.453,044,100——
2012-12-21$37.28$46.218,822,300——
2012-12-20$37.52$46.5110,041,200——
2012-12-19$36.43$45.165,575,500——
2012-12-18$36.40$45.128,844,400——
2012-12-17$35.73$44.295,377,700——
2012-12-14$34.83$43.175,126,900——
2012-12-13$35.46$43.964,871,300——
2012-12-12$36.11$44.764,360,400——
2012-12-11$35.84$44.433,374,000——
2012-12-10$35.88$44.482,344,600——
2012-12-07$35.94$44.554,388,200——
2012-12-06$35.65$44.044,715,700——
2012-12-05$35.47$43.826,968,100——
2012-12-04$35.84$44.287,331,300——
2012-12-03$35.62$44.006,883,400——
2012-11-30$35.98$44.457,468,600——
2012-11-29$35.50$43.866,305,200——
2012-11-28$35.31$43.626,322,800——
2012-11-27$34.77$42.954,942,400——
2012-11-26$35.53$43.893,977,600——
2012-11-23$35.85$44.292,729,900——
2012-11-21$34.81$43.003,608,400——
2012-11-20$34.78$42.975,126,500——
2012-11-19$34.49$42.618,147,900——
2012-11-16$33.60$41.514,126,200——
2012-11-15$33.38$41.246,342,600——
2012-11-14$33.34$41.198,185,200——
2012-11-13$34.37$42.465,567,900——
2012-11-12$34.53$42.664,626,100——
2012-11-09$34.88$43.098,006,300——
2012-11-08$34.36$42.4512,881,700——
2012-11-07$34.00$42.0011,140,800——
2012-11-06$34.43$42.537,008,300——
2012-11-05$34.01$42.026,482,800——
2012-11-02$33.21$41.037,939,600——
2012-11-01$33.45$41.327,625,500——
2012-10-31$32.40$40.036,407,600——
2012-10-26$32.87$40.617,695,700——
2012-10-25$33.28$41.116,457,600——
2012-10-24$33.07$40.854,540,100——
2012-10-23$33.28$41.115,219,700——
2012-10-22$33.93$41.924,407,200——
2012-10-19$33.74$41.687,722,300——
2012-10-18$34.06$42.086,032,700——
2012-10-17$34.42$42.525,542,600——
2012-10-16$34.07$42.095,372,200——
2012-10-15$34.03$42.046,602,700——
2012-10-12$33.77$41.727,346,800——
2012-10-11$33.83$41.7911,684,100——
2012-10-10$34.61$42.765,646,800——
2012-10-09$34.86$43.077,756,500——
2012-10-08$36.20$44.726,691,400——
2012-10-05$36.49$45.0811,914,900——
2012-10-04$36.00$44.4710,496,800——
2012-10-03$34.85$43.0515,557,400——
2012-10-02$34.99$43.237,977,100——
2012-10-01$35.52$43.886,745,100——
2012-09-28$36.33$44.889,620,300——
2012-09-27$35.96$44.426,113,000——
2012-09-26$35.57$43.9411,529,100——
2012-09-25$36.34$44.897,988,200——
2012-09-24$37.24$46.018,538,700——
2012-09-21$37.90$46.8214,054,100——
2012-09-20$36.70$45.347,697,100——
2012-09-19$37.06$45.785,415,600——
2012-09-18$36.57$45.185,019,600——
2012-09-17$37.13$45.877,419,000——
2012-09-14$37.15$45.905,768,200——
2012-09-13$36.95$45.657,719,700——
2012-09-12$36.16$44.676,290,600——
2012-09-11$36.84$45.515,481,500——
2012-09-10$36.90$45.594,018,000——
2012-09-07$37.02$45.733,883,400——
2012-09-06$36.71$45.355,310,700——
2012-09-05$35.56$43.789,069,500——
2012-09-04$35.94$44.253,540,300——
2012-08-31$36.34$44.743,729,100——
2012-08-30$36.00$44.323,683,400——
2012-08-29$36.18$44.553,479,800——
2012-08-28$36.35$44.762,912,600——
2012-08-27$36.46$44.893,638,800——
2012-08-24$36.55$45.004,205,600——
2012-08-23$35.96$44.284,818,800——
2012-08-22$36.10$44.453,530,400——
2012-08-21$36.24$44.624,120,500——
2012-08-20$36.08$44.423,088,500——
2012-08-17$35.96$44.284,700,300——
2012-08-16$36.04$44.375,119,900——
2012-08-15$36.07$44.415,067,700——
2012-08-14$36.00$44.325,294,000——
2012-08-13$35.72$43.983,603,700——
2012-08-10$35.69$43.944,505,000——
2012-08-09$35.57$43.794,699,100——
2012-08-08$35.65$43.896,225,000——
2012-08-07$35.65$43.894,778,700——
2012-08-06$35.50$43.716,712,000——
2012-08-03$35.06$43.1710,781,300——
2012-08-02$33.04$40.687,429,000——
2012-08-01$33.07$40.724,231,300——
2012-07-31$33.46$41.207,727,800——
2012-07-30$33.55$41.313,972,400——
2012-07-27$33.57$41.335,451,400——
2012-07-26$32.63$40.187,179,600——
2012-07-25$31.11$38.306,063,000——
2012-07-24$30.90$38.044,771,900——
2012-07-23$30.87$38.016,375,300——
2012-07-20$31.49$38.776,300,600——
2012-07-19$31.76$39.105,504,700——
2012-07-18$31.56$38.866,141,000——
2012-07-17$31.97$39.365,310,800——
2012-07-16$31.50$38.786,619,100——
2012-07-13$31.29$38.533,402,900——
2012-07-12$30.61$37.6911,532,600——
2012-07-11$30.92$38.077,624,000——
2012-07-10$31.58$38.884,624,400——
2012-07-09$32.19$39.632,898,200——
2012-07-06$32.56$40.093,494,100——
2012-07-05$32.58$40.113,326,700——
2012-07-03$32.82$40.411,990,200——
2012-07-02$33.00$40.633,888,000——
2012-06-29$32.78$40.366,953,200——
2012-06-28$31.76$39.106,939,300——
2012-06-27$31.98$39.373,924,300——
2012-06-26$31.56$38.864,480,900——
2012-06-25$31.09$38.287,574,900——
2012-06-22$31.45$38.727,529,200——
2012-06-21$31.74$39.088,584,000——
2012-06-20$32.02$39.426,720,100——
2012-06-19$31.95$39.343,448,200——
2012-06-18$31.63$38.946,846,100——
2012-06-15$31.62$38.938,074,800——
2012-06-14$31.73$39.075,698,700——
2012-06-13$31.41$38.678,599,200——
2012-06-12$32.46$39.974,855,400——
2012-06-11$31.58$38.884,220,100——
2012-06-08$32.24$39.694,302,900——
2012-06-07$31.74$39.085,037,100——
2012-06-06$31.93$39.196,305,400——
2012-06-05$31.47$38.638,040,500——
2012-06-04$30.62$37.587,023,000——
2012-06-01$30.33$37.238,354,900——
2012-05-31$31.92$39.187,276,700——
2012-05-30$31.54$38.715,812,800——
2012-05-29$32.36$39.728,024,000——
2012-05-25$31.56$38.745,050,500——
2012-05-24$31.63$38.824,808,000——
2012-05-23$31.45$38.606,476,100——
2012-05-22$31.17$38.266,744,900——
2012-05-21$31.50$38.666,384,300——
2012-05-18$30.56$37.5111,285,700——
2012-05-17$30.02$36.8515,811,700——
2012-05-16$31.78$39.015,147,400——
2012-05-15$31.97$39.2410,631,800——
2012-05-14$31.77$38.998,269,800——
2012-05-11$32.80$40.265,118,000——
2012-05-10$33.03$40.549,100,100——
2012-05-09$32.94$40.4312,483,200——
2012-05-08$32.90$40.3812,351,100——
2012-05-07$32.97$40.477,112,000——
2012-05-04$33.22$40.777,134,100——
2012-05-03$34.06$41.805,142,300——
2012-05-02$34.19$41.9614,825,000——
2012-05-01$33.42$41.029,398,600——
2012-04-30$33.38$40.977,761,700——
2012-04-27$34.33$42.1412,078,500——
2012-04-26$34.13$41.896,639,800——
2012-04-25$33.26$40.823,963,000——
2012-04-24$32.55$39.955,094,100——
2012-04-23$32.67$40.105,815,000——
2012-04-20$33.31$40.885,024,300——
2012-04-19$33.28$40.8510,225,600——
2012-04-18$32.92$40.416,464,100——
2012-04-17$32.82$40.287,407,000——
2012-04-16$32.31$39.666,928,100——
2012-04-13$32.51$39.906,798,600——
2012-04-12$32.18$39.508,680,900——
2012-04-11$31.64$38.836,601,600——
2012-04-10$31.30$38.4212,247,100——
2012-04-09$32.54$39.948,820,000——
2012-04-05$33.33$40.917,203,300——
2012-04-04$32.99$40.498,367,100——
2012-04-03$33.88$41.586,675,600——
2012-04-02$33.74$41.418,158,300——
2012-03-30$33.91$41.6215,510,600——
2012-03-29$32.83$40.297,633,600——
2012-03-28$32.23$39.568,141,100——
2012-03-27$32.50$39.895,058,300——
2012-03-26$32.42$39.797,896,200——
2012-03-23$31.84$39.085,464,600——
2012-03-22$31.43$38.584,594,900——
2012-03-21$31.56$38.745,101,600——
2012-03-20$31.70$38.915,786,100——
2012-03-19$31.82$39.064,917,300——
2012-03-16$31.59$38.775,909,000——
2012-03-15$31.52$38.696,885,900——
2012-03-14$31.43$38.589,455,900——
2012-03-13$31.33$38.4510,211,400——
2012-03-12$30.56$37.513,866,900——
2012-03-09$30.81$37.826,888,300——
2012-03-08$30.54$37.488,755,800——
2012-03-07$29.79$36.446,892,800——
2012-03-06$29.08$35.577,167,600——
2012-03-05$29.87$36.545,549,200——
2012-03-02$30.29$37.055,475,400——
2012-03-01$30.35$37.139,150,800——
2012-02-29$29.90$36.5810,969,000——
2012-02-28$29.99$36.695,411,500——
2012-02-27$29.83$36.493,748,400——
2012-02-24$29.75$36.395,573,900——
2012-02-23$29.44$36.017,255,000——
2012-02-22$29.43$36.004,680,000——
2012-02-21$29.54$36.134,857,500——
2012-02-17$29.59$36.208,171,900——
2012-02-16$29.30$35.8414,015,200——
2012-02-15$29.57$36.178,429,900——
2012-02-14$29.79$36.445,530,900——
2012-02-13$30.21$36.956,001,600——
2012-02-10$29.90$36.585,107,200——
2012-02-09$29.77$36.425,736,500——
2012-02-08$29.73$36.374,552,700——
2012-02-07$29.90$36.587,677,100——
2012-02-06$29.63$36.244,157,900——
2012-02-03$29.48$36.067,018,600——
2012-02-02$29.10$35.608,832,800——
2012-02-01$28.91$35.367,002,100——
2012-01-31$28.48$34.845,523,600——
2012-01-30$28.68$35.085,923,500——
2012-01-27$28.84$35.284,473,800——
2012-01-26$28.72$35.135,892,500——
2012-01-25$28.76$35.188,478,600——
2012-01-24$28.64$35.038,403,800——
2012-01-23$28.84$35.288,144,400——
2012-01-20$28.04$34.307,581,300——
2012-01-19$28.83$35.274,839,900——
2012-01-18$28.29$34.615,486,200——
2012-01-17$28.09$34.363,514,700——
2012-01-13$27.75$33.954,369,100——
2012-01-12$28.08$34.354,765,400——
2012-01-11$28.15$34.434,985,700——
2012-01-10$28.61$35.007,566,600——
2012-01-09$27.85$34.074,866,400——
2012-01-06$27.79$33.995,528,800——
2012-01-05$27.97$34.214,316,400——
2012-01-04$27.90$34.137,570,100——
2012-01-03$27.27$33.367,291,700——