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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$37.26$52.347,669,800——
2020-12-30$36.90$51.835,264,900——
2020-12-29$36.72$51.588,183,000——
2020-12-28$36.73$51.596,108,200——
2020-12-24$35.99$50.554,720,500——
2020-12-23$35.95$50.5012,458,700——
2020-12-22$34.89$49.018,805,700——
2020-12-21$34.85$48.9514,495,800——
2020-12-18$35.26$49.5312,922,200——
2020-12-17$36.20$50.8510,649,700——
2020-12-16$35.89$50.4120,991,800——
2020-12-15$35.14$49.368,888,500——
2020-12-14$34.67$48.7020,752,300——
2020-12-11$35.60$49.679,883,600——
2020-12-10$35.87$50.0512,962,500——
2020-12-09$36.44$50.8411,809,600——
2020-12-08$36.65$51.1310,698,000——
2020-12-07$36.82$51.377,706,900——
2020-12-04$36.95$51.558,736,500——
2020-12-03$36.59$51.0510,173,300——
2020-12-02$36.37$50.749,386,500——
2020-12-01$36.36$50.7318,436,500——
2020-11-30$35.28$49.2218,543,000——
2020-11-27$35.07$48.933,903,900——
2020-11-25$34.82$48.5812,095,000——
2020-11-24$34.51$48.1512,525,600——
2020-11-23$34.62$48.3014,833,400——
2020-11-20$33.99$47.4216,974,700——
2020-11-19$33.43$46.649,218,600——
2020-11-18$32.70$45.628,265,200——
2020-11-17$32.29$45.059,860,900——
2020-11-16$31.90$44.5121,017,100——
2020-11-13$30.20$42.147,894,200——
2020-11-12$29.25$40.818,077,300——
2020-11-11$30.20$42.149,281,700——
2020-11-10$30.07$41.958,927,500——
2020-11-09$29.05$40.5317,020,200——
2020-11-06$29.30$40.8826,843,600——
2020-11-05$31.29$43.6611,691,700——
2020-11-04$29.77$41.548,869,700——
2020-11-03$30.13$42.0412,412,800——
2020-11-02$29.60$41.3011,088,900——
2020-10-30$28.57$39.8612,162,900——
2020-10-29$28.13$39.257,449,700——
2020-10-28$27.80$38.7912,407,000——
2020-10-27$28.21$39.368,316,700——
2020-10-26$28.75$40.117,403,400——
2020-10-23$29.28$40.855,877,800——
2020-10-22$29.10$40.609,179,000——
2020-10-21$28.47$39.729,283,100——
2020-10-20$27.46$38.319,204,100——
2020-10-19$27.13$37.8515,514,800——
2020-10-16$27.94$38.987,503,700——
2020-10-15$27.83$38.836,884,900——
2020-10-14$27.34$38.157,125,100——
2020-10-13$27.45$38.3013,413,100——
2020-10-12$28.33$39.536,608,200——
2020-10-09$28.92$40.355,729,600——
2020-10-08$29.61$41.319,561,800——
2020-10-07$28.85$40.254,870,500——
2020-10-06$28.45$39.698,724,400——
2020-10-05$28.39$39.615,874,900——
2020-10-02$27.97$39.029,109,000——
2020-10-01$27.68$38.6213,944,100——
2020-09-30$28.01$39.089,358,800——
2020-09-29$28.96$40.4111,466,500——
2020-09-28$29.84$41.639,323,400——
2020-09-25$29.53$41.209,418,000——
2020-09-24$29.15$40.6713,542,900——
2020-09-23$28.82$40.219,744,900——
2020-09-22$29.41$41.038,809,900——
2020-09-21$28.99$40.4513,916,800——
2020-09-18$30.16$42.0813,423,200——
2020-09-17$30.26$42.2211,887,700——
2020-09-16$30.68$42.819,539,800——
2020-09-15$30.13$42.0411,208,100——
2020-09-14$29.73$41.4810,250,000——
2020-09-11$29.28$40.5212,297,200——
2020-09-10$29.30$40.549,877,300——
2020-09-09$28.71$39.737,759,900——
2020-09-08$28.71$39.7314,509,200——
2020-09-04$28.75$39.789,383,200——
2020-09-03$28.25$39.098,722,900——
2020-09-02$28.31$39.176,820,100——
2020-09-01$27.70$38.335,177,400——
2020-08-31$27.85$38.546,894,500——
2020-08-28$27.99$38.736,122,600——
2020-08-27$28.27$39.1210,530,100——
2020-08-26$27.89$38.597,095,000——
2020-08-25$27.57$38.155,039,500——
2020-08-24$27.64$38.256,777,600——
2020-08-21$26.51$36.684,982,200——
2020-08-20$26.69$36.9310,627,200——
2020-08-19$27.32$37.807,598,900——
2020-08-18$26.97$37.326,345,000——
2020-08-17$27.23$37.6810,933,900——
2020-08-14$27.46$38.0016,534,200——
2020-08-13$26.69$36.938,121,500——
2020-08-12$26.24$36.3111,405,800——
2020-08-11$26.51$36.6812,788,300——
2020-08-10$26.31$36.4112,312,700——
2020-08-07$26.21$36.2711,786,400——
2020-08-06$26.89$37.2117,381,600——
2020-08-05$26.00$35.989,744,800——
2020-08-04$26.55$36.748,889,400——
2020-08-03$25.71$35.587,970,200——
2020-07-31$26.07$36.088,446,700——
2020-07-30$25.81$35.727,469,000——
2020-07-29$25.29$35.006,711,300——
2020-07-28$24.52$33.934,636,000——
2020-07-27$24.83$34.366,861,000——
2020-07-24$24.75$34.258,646,500——
2020-07-23$25.13$34.778,436,100——
2020-07-22$24.86$34.406,607,900——
2020-07-21$24.52$33.937,930,000——
2020-07-20$24.47$33.868,481,800——
2020-07-17$25.19$34.8616,381,900——
2020-07-16$25.50$35.298,514,300——
2020-07-15$24.95$34.5311,980,100——
2020-07-14$24.25$33.568,983,700——
2020-07-13$23.71$32.8114,111,300——
2020-07-10$22.93$31.736,351,900——
2020-07-09$22.10$30.5813,176,200——
2020-07-08$22.92$31.729,759,000——
2020-07-07$22.95$31.768,823,200——
2020-07-06$23.69$32.789,234,300——
2020-07-02$23.25$32.179,947,300——
2020-07-01$23.60$32.668,771,700——
2020-06-30$23.32$32.279,886,200——
2020-06-29$23.05$31.9010,918,600——
2020-06-26$22.32$30.8917,517,300——
2020-06-25$22.97$31.7914,766,600——
2020-06-24$23.58$32.6316,923,900——
2020-06-23$23.71$32.8110,519,600——
2020-06-22$23.49$32.5013,738,900——
2020-06-19$23.69$32.7835,548,800——
2020-06-18$24.50$33.9012,249,200——
2020-06-17$23.30$32.2417,232,700——
2020-06-16$24.19$33.4717,451,300——
2020-06-15$24.89$34.4420,166,000——
2020-06-12$22.90$31.6922,131,300——
2020-06-11$23.59$32.3119,971,100——
2020-06-10$24.00$32.8720,386,200——
2020-06-09$26.02$35.6418,642,700——
2020-06-08$28.51$39.0523,066,100——
2020-06-05$24.82$34.0017,165,200——
2020-06-04$24.12$33.0412,649,300——
2020-06-03$22.72$31.128,816,900——
2020-06-02$21.84$29.919,835,800——
2020-06-01$21.53$29.497,165,100——
2020-05-29$20.74$28.4115,549,300——
2020-05-28$21.20$29.0411,246,700——
2020-05-27$22.01$30.1516,083,200——
2020-05-26$20.37$27.9016,650,200——
2020-05-22$19.59$26.8310,553,700——
2020-05-21$19.84$27.1713,246,700——
2020-05-20$19.63$26.8915,998,400——
2020-05-19$19.64$26.9015,382,600——
2020-05-18$19.05$26.0917,608,500——
2020-05-15$17.30$23.7011,608,400——
2020-05-14$17.16$23.5010,219,600——
2020-05-13$16.85$23.0818,874,700——
2020-05-12$18.25$25.0012,306,900——
2020-05-11$18.04$24.7113,543,700——
2020-05-08$18.08$24.7617,206,000——
2020-05-07$16.42$22.4929,842,000——
2020-05-06$14.88$20.3812,620,600——
2020-05-05$15.26$20.9010,932,900——
2020-05-04$16.10$22.0512,886,600——
2020-05-01$16.46$22.5511,225,600——
2020-04-30$17.26$23.6415,791,500——
2020-04-29$18.99$26.0115,216,500——
2020-04-28$17.45$23.9010,883,200——
2020-04-27$16.98$23.269,611,400——
2020-04-24$15.63$21.4111,014,200——
2020-04-23$15.52$21.2610,601,200——
2020-04-22$14.93$20.458,503,900——
2020-04-21$15.15$20.757,964,100——
2020-04-20$15.52$21.267,836,200——
2020-04-17$15.80$21.649,142,500——
2020-04-16$14.63$20.0411,751,000——
2020-04-15$15.20$20.8211,604,500——
2020-04-14$16.27$22.2914,021,400——
2020-04-13$16.06$22.0011,912,800——
2020-04-09$16.56$22.6815,991,700——
2020-04-08$15.80$21.6416,587,800——
2020-04-07$14.69$20.1220,200,900——
2020-04-06$13.94$19.0917,272,700——
2020-04-03$12.43$17.0312,254,700——
2020-04-02$12.76$17.4813,340,000——
2020-04-01$12.78$17.5014,039,600——
2020-03-31$14.01$19.1916,262,900——
2020-03-30$14.09$19.3015,460,100——
2020-03-27$12.79$17.5215,405,700——
2020-03-26$13.99$19.1623,227,100——
2020-03-25$14.74$20.1919,993,600——
2020-03-24$14.75$20.2024,294,700——
2020-03-23$11.28$15.4521,613,200——
2020-03-20$11.97$16.4018,495,100——
2020-03-19$12.62$17.2914,490,700——
2020-03-18$12.21$16.7219,626,400——
2020-03-17$12.74$17.4521,756,300——
2020-03-16$13.61$18.6418,695,600——
2020-03-13$16.40$22.4617,399,900——
2020-03-12$16.14$21.7821,431,500——
2020-03-11$19.80$26.7215,620,200——
2020-03-10$20.53$27.7014,906,800——
2020-03-09$19.17$25.8714,525,100——
2020-03-06$21.57$29.1114,435,200——
2020-03-05$21.48$28.9820,784,500——
2020-03-04$23.10$31.1717,083,100——
2020-03-03$23.08$31.1420,205,100——
2020-03-02$24.31$32.8018,892,200——
2020-02-28$24.61$33.2122,712,100——
2020-02-27$23.89$32.2421,560,500——
2020-02-26$24.44$32.9818,715,900——
2020-02-25$25.36$34.2225,053,800——
2020-02-24$26.93$36.3417,546,900——
2020-02-21$28.26$38.1317,502,200——
2020-02-20$29.29$39.5244,416,400——
2020-02-19$35.67$48.1310,675,500——
2020-02-18$35.10$47.366,057,700——
2020-02-14$34.98$47.204,349,000——
2020-02-13$34.98$47.203,742,500——
2020-02-12$35.29$47.625,321,600——
2020-02-11$34.97$47.196,381,600——
2020-02-10$34.21$46.167,112,300——
2020-02-07$34.71$46.846,558,200——
2020-02-06$34.60$46.696,101,800——
2020-02-05$34.34$46.347,413,600——
2020-02-04$33.57$45.308,788,700——
2020-02-03$33.08$44.6411,674,300——
2020-01-31$34.13$46.058,386,800——
2020-01-30$34.19$46.1312,968,200——
2020-01-29$34.69$46.816,885,500——
2020-01-28$35.36$47.716,365,300——
2020-01-27$35.13$47.407,931,100——
2020-01-24$35.79$48.2910,789,700——
2020-01-23$36.99$49.919,293,600——
2020-01-22$38.45$51.884,931,000——
2020-01-21$38.73$52.269,534,200——
2020-01-17$39.49$53.296,566,500——
2020-01-16$40.04$54.036,918,500——
2020-01-15$39.69$53.566,239,500——
2020-01-14$40.33$54.425,479,300——
2020-01-13$40.80$55.055,809,600——
2020-01-10$40.31$54.394,688,100——
2020-01-09$40.81$55.077,749,200——
2020-01-08$41.87$56.508,139,300——
2020-01-07$42.13$56.855,104,000——
2020-01-06$42.06$56.755,700,000——
2020-01-03$41.45$55.934,640,100——
2020-01-02$42.09$56.795,738,100——