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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$41.97$56.633,993,000——
2019-12-30$41.48$55.974,462,000——
2019-12-27$41.76$56.354,175,900——
2019-12-26$42.66$57.243,522,000——
2019-12-24$42.02$56.382,824,200——
2019-12-23$42.19$56.617,123,000——
2019-12-20$42.39$56.8811,248,200——
2019-12-19$41.95$56.299,771,700——
2019-12-18$41.15$55.219,269,700——
2019-12-17$40.28$54.057,746,400——
2019-12-16$39.75$53.338,031,300——
2019-12-13$38.64$51.845,853,100——
2019-12-12$37.78$50.697,019,500——
2019-12-11$37.29$50.036,673,400——
2019-12-10$37.62$50.488,591,900——
2019-12-09$38.64$51.8410,083,200——
2019-12-06$39.72$53.2910,050,000——
2019-12-05$40.86$54.825,486,100——
2019-12-04$40.77$54.7025,531,000——
2019-12-03$39.34$52.788,706,000——
2019-12-02$39.86$53.486,128,600——
2019-11-29$40.38$54.181,876,400——
2019-11-27$40.40$54.215,298,100——
2019-11-26$40.51$54.358,037,400——
2019-11-25$40.09$53.796,902,700——
2019-11-22$39.52$53.034,414,300——
2019-11-21$38.98$52.305,115,400——
2019-11-20$39.01$52.345,065,300——
2019-11-19$39.38$52.846,753,000——
2019-11-18$39.34$52.787,007,800——
2019-11-15$38.57$51.757,693,100——
2019-11-14$37.63$50.495,789,100——
2019-11-13$36.85$49.445,112,800——
2019-11-12$37.76$50.6610,050,900——
2019-11-11$39.18$52.578,863,500——
2019-11-08$38.11$51.133,722,900——
2019-11-07$37.80$50.724,794,800——
2019-11-06$36.82$49.403,332,500——
2019-11-05$37.49$50.303,994,400——
2019-11-04$37.14$49.834,234,900——
2019-11-01$36.74$49.303,681,900——
2019-10-31$36.04$48.367,308,700——
2019-10-30$35.58$47.745,621,800——
2019-10-29$36.19$48.564,057,600——
2019-10-28$35.85$48.103,426,500——
2019-10-25$36.04$48.364,334,000——
2019-10-24$35.75$47.978,302,300——
2019-10-23$36.49$48.965,003,000——
2019-10-22$36.34$48.766,113,100——
2019-10-21$36.35$48.775,785,900——
2019-10-18$36.75$49.315,967,900——
2019-10-17$37.78$50.6910,451,500——
2019-10-16$38.10$51.123,401,400——
2019-10-15$38.07$51.084,039,300——
2019-10-14$37.94$50.913,666,300——
2019-10-11$38.43$51.563,254,200——
2019-10-10$37.66$50.533,229,100——
2019-10-09$37.61$50.462,971,300——
2019-10-08$37.17$49.876,439,700——
2019-10-07$38.76$52.014,222,300——
2019-10-04$39.04$52.385,835,100——
2019-10-03$38.45$51.593,626,900——
2019-10-02$38.52$51.684,562,100——
2019-10-01$40.17$53.902,611,100——
2019-09-30$40.37$54.172,987,300——
2019-09-27$40.32$54.102,873,200——
2019-09-26$40.30$54.073,457,000——
2019-09-25$41.24$55.333,803,500——
2019-09-24$41.31$55.437,617,200——
2019-09-23$41.97$56.316,142,400——
2019-09-20$41.88$56.198,169,300——
2019-09-19$42.39$56.885,325,900——
2019-09-18$43.38$58.204,605,700——
2019-09-17$43.30$58.105,588,500——
2019-09-16$44.05$59.104,705,300——
2019-09-13$43.82$58.804,590,200——
2019-09-12$43.82$58.805,926,500——
2019-09-11$43.81$58.785,968,100——
2019-09-10$44.46$59.655,604,800——
2019-09-09$44.11$59.186,928,100——
2019-09-06$43.63$58.305,853,700——
2019-09-05$43.00$57.465,686,500——
2019-09-04$41.67$55.685,387,100——
2019-09-03$41.29$55.174,633,400——
2019-08-30$42.06$56.205,099,000——
2019-08-29$42.36$56.605,408,300——
2019-08-28$41.74$55.774,461,800——
2019-08-27$41.04$54.843,614,700——
2019-08-26$41.76$55.803,141,700——
2019-08-23$41.41$55.336,834,200——
2019-08-22$43.47$58.083,171,900——
2019-08-21$44.08$58.903,338,700——
2019-08-20$44.14$58.983,436,300——
2019-08-19$44.22$59.095,252,600——
2019-08-16$43.80$58.534,109,100——
2019-08-15$43.35$57.926,028,200——
2019-08-14$44.65$59.669,513,800——
2019-08-13$48.70$65.077,023,600——
2019-08-12$48.04$64.192,687,800——
2019-08-09$48.91$65.355,009,300——
2019-08-08$50.82$67.913,012,000——
2019-08-07$49.18$65.7112,381,600——
2019-08-06$49.56$66.221,851,500——
2019-08-05$49.06$65.552,318,800——
2019-08-02$50.40$67.342,741,500——
2019-08-01$50.62$67.641,739,900——
2019-07-31$51.51$68.831,555,300——
2019-07-30$52.54$70.201,657,500——
2019-07-29$52.15$69.681,536,400——
2019-07-26$51.85$69.281,502,500——
2019-07-25$51.38$68.651,786,200——
2019-07-24$51.05$68.212,038,700——
2019-07-23$50.08$66.922,160,100——
2019-07-22$50.01$66.822,215,000——
2019-07-19$50.70$67.752,651,000——
2019-07-18$51.33$68.592,562,800——
2019-07-17$52.42$70.042,076,500——
2019-07-16$53.51$71.502,608,100——
2019-07-15$53.37$71.311,376,100——
2019-07-12$53.18$71.063,177,700——
2019-07-11$53.08$70.931,639,700——
2019-07-10$52.57$70.241,925,400——
2019-07-09$52.31$69.901,630,200——
2019-07-08$52.40$70.022,390,300——
2019-07-05$52.01$69.501,408,300——
2019-07-03$51.84$69.271,750,300——
2019-07-02$50.98$68.121,885,900——
2019-07-01$50.55$67.552,989,100——
2019-06-28$49.90$66.683,531,600——
2019-06-27$48.82$65.232,252,200——
2019-06-26$48.60$64.942,038,100——
2019-06-25$49.42$66.041,595,900——
2019-06-24$50.29$67.201,506,100——
2019-06-21$50.47$67.443,652,800——
2019-06-20$50.77$67.842,561,200——
2019-06-19$49.74$66.462,640,800——
2019-06-18$49.21$65.752,369,400——
2019-06-17$49.15$65.671,647,700——
2019-06-14$48.99$65.461,302,100——
2019-06-13$49.33$65.921,768,700——
2019-06-12$48.33$64.581,115,600——
2019-06-11$48.08$64.241,863,800——
2019-06-10$47.97$64.102,448,400——
2019-06-07$48.42$64.701,496,900——
2019-06-06$48.44$64.491,507,600——
2019-06-05$48.31$64.312,146,000——
2019-06-04$48.81$64.981,654,000——
2019-06-03$48.24$64.221,872,000——
2019-05-31$48.28$64.273,012,700——
2019-05-30$48.20$64.173,816,700——
2019-05-29$46.72$62.201,983,800——
2019-05-28$47.62$63.391,721,100——
2019-05-24$47.48$63.212,193,900——
2019-05-23$47.91$63.782,353,300——
2019-05-22$48.32$64.331,850,000——
2019-05-21$48.92$65.122,572,400——
2019-05-20$48.31$64.311,202,000——
2019-05-17$48.38$64.411,414,100——
2019-05-16$48.36$64.381,448,100——
2019-05-15$47.84$63.692,031,700——
2019-05-14$47.69$63.492,009,400——
2019-05-13$47.25$62.903,266,100——
2019-05-10$49.29$65.622,255,000——
2019-05-09$48.78$64.942,322,300——
2019-05-08$48.54$64.622,461,300——
2019-05-07$48.49$64.552,944,600——
2019-05-06$49.66$66.111,612,000——
2019-05-03$49.73$66.203,983,300——
2019-05-02$50.42$67.122,330,100——
2019-05-01$51.13$68.071,299,500——
2019-04-30$51.27$68.252,598,400——
2019-04-29$51.75$68.891,294,000——
2019-04-26$51.20$68.162,313,500——
2019-04-25$50.66$67.441,573,900——
2019-04-24$51.35$68.362,204,000——
2019-04-23$51.34$68.352,917,600——
2019-04-22$51.11$68.042,252,700——
2019-04-18$52.39$69.742,172,600——
2019-04-17$52.53$69.932,403,900——
2019-04-16$52.24$69.542,080,000——
2019-04-15$51.76$68.911,785,000——
2019-04-12$51.58$68.672,476,400——
2019-04-11$51.56$68.642,633,300——
2019-04-10$51.63$68.732,421,200——
2019-04-09$51.11$68.042,063,100——
2019-04-08$51.39$68.413,892,400——
2019-04-05$50.37$67.052,286,300——
2019-04-04$49.66$66.112,302,900——
2019-04-03$48.81$64.982,864,300——
2019-04-02$47.94$63.821,284,700——
2019-04-01$48.21$64.182,290,100——
2019-03-29$47.53$63.273,071,000——
2019-03-28$47.29$62.952,733,900——
2019-03-27$47.58$63.343,158,700——
2019-03-26$47.32$62.996,169,100——
2019-03-25$45.53$60.613,423,800——
2019-03-22$45.06$59.992,970,100——
2019-03-21$46.10$61.374,693,600——
2019-03-20$46.16$61.455,196,600——
2019-03-19$47.22$62.861,990,000——
2019-03-18$47.64$63.423,620,600——
2019-03-15$47.70$63.506,755,200——
2019-03-14$48.24$64.225,885,800——
2019-03-13$48.70$64.833,821,300——
2019-03-12$49.44$65.821,964,900——
2019-03-11$49.08$65.343,112,900——
2019-03-08$49.01$65.241,856,400——
2019-03-07$49.14$65.182,499,700——
2019-03-06$50.02$66.342,225,900——
2019-03-05$50.20$66.582,081,800——
2019-03-04$50.11$66.462,029,400——
2019-03-01$50.79$67.372,426,100——
2019-02-28$50.21$66.602,865,900——
2019-02-27$49.62$65.812,439,100——
2019-02-26$50.47$66.942,121,200——
2019-02-25$50.58$67.092,584,600——
2019-02-22$51.69$68.563,410,500——
2019-02-21$50.92$67.541,901,500——
2019-02-20$51.20$67.914,281,100——
2019-02-19$50.57$67.074,189,700——
2019-02-15$50.64$67.176,830,900——
2019-02-14$49.10$65.124,485,600——
2019-02-13$48.43$64.243,068,400——
2019-02-12$48.38$64.173,191,800——
2019-02-11$48.09$63.782,586,100——
2019-02-08$49.56$65.731,781,700——
2019-02-07$49.15$65.191,483,100——
2019-02-06$49.78$66.031,771,200——
2019-02-05$49.81$66.072,385,100——
2019-02-04$49.51$65.671,594,300——
2019-02-01$49.67$65.881,902,300——
2019-01-31$49.46$65.602,831,000——
2019-01-30$49.50$65.662,261,200——
2019-01-29$50.36$66.802,226,500——
2019-01-28$50.05$66.383,265,700——
2019-01-25$49.17$65.221,735,300——
2019-01-24$48.98$64.972,220,100——
2019-01-23$48.45$64.262,437,300——
2019-01-22$48.46$64.283,263,500——
2019-01-18$49.24$65.313,277,300——
2019-01-17$48.77$64.696,261,500——
2019-01-16$47.81$63.414,400,600——
2019-01-15$47.80$63.402,360,900——
2019-01-14$47.93$63.571,998,300——
2019-01-11$47.97$63.632,636,100——
2019-01-10$47.85$63.473,106,100——
2019-01-09$47.80$63.403,239,600——
2019-01-08$48.37$64.163,219,900——
2019-01-07$47.67$63.233,413,800——
2019-01-04$47.17$62.563,917,700——
2019-01-03$46.13$61.195,106,600——
2019-01-02$45.66$60.564,704,600——