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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$30.18$43.3514,554,500——
2021-12-30$31.12$44.7012,386,300——
2021-12-29$29.99$43.0813,096,800——
2021-12-28$30.12$43.2711,393,400——
2021-12-27$30.12$43.2712,801,800——
2021-12-23$30.58$43.9314,137,400——
2021-12-22$29.18$41.9214,243,900——
2021-12-21$29.35$42.1611,746,900——
2021-12-20$28.68$41.2015,714,400——
2021-12-17$29.52$42.4018,207,700——
2021-12-16$29.74$42.7211,798,400——
2021-12-15$29.56$42.4613,234,200——
2021-12-14$29.60$42.5212,239,300——
2021-12-13$30.33$43.228,300,100——
2021-12-10$31.22$44.4918,471,600——
2021-12-09$31.07$44.2810,748,400——
2021-12-08$31.84$45.3810,991,900——
2021-12-07$31.38$44.7216,599,200——
2021-12-06$31.12$44.3514,798,200——
2021-12-03$31.07$44.2824,840,000——
2021-12-02$29.56$42.1331,862,500——
2021-12-01$29.70$42.3317,249,900——
2021-11-30$30.95$44.1121,862,400——
2021-11-29$32.28$46.0015,881,300——
2021-11-26$32.61$46.478,737,400——
2021-11-24$33.24$47.3712,147,400——
2021-11-23$32.95$46.9615,514,800——
2021-11-22$33.54$47.8012,943,800——
2021-11-19$33.66$47.9712,878,500——
2021-11-18$34.23$48.7813,599,300——
2021-11-17$35.08$49.999,241,200——
2021-11-16$35.15$50.0910,061,900——
2021-11-15$35.78$50.9910,887,400——
2021-11-12$35.20$50.1611,691,800——
2021-11-11$35.60$50.7310,585,300——
2021-11-10$35.39$50.439,085,500——
2021-11-09$35.50$50.598,759,300——
2021-11-08$35.84$51.0812,223,600——
2021-11-05$36.34$51.7911,927,300——
2021-11-04$35.90$51.1621,669,100——
2021-11-03$37.55$53.517,745,700——
2021-11-02$37.37$53.267,792,800——
2021-11-01$37.25$53.099,750,900——
2021-10-29$36.22$51.628,460,000——
2021-10-28$37.02$52.769,769,000——
2021-10-27$35.83$51.0617,112,300——
2021-10-26$37.08$52.847,146,300——
2021-10-25$37.61$53.607,760,800——
2021-10-22$37.51$53.4613,533,900——
2021-10-21$37.78$53.8415,778,100——
2021-10-20$38.87$55.396,878,300——
2021-10-19$39.07$55.686,645,500——
2021-10-18$38.53$54.9112,958,100——
2021-10-15$38.92$55.4712,981,100——
2021-10-14$39.47$56.256,305,600——
2021-10-13$39.37$56.117,715,400——
2021-10-12$39.15$55.796,081,800——
2021-10-11$39.37$56.116,762,700——
2021-10-08$39.81$56.736,541,900——
2021-10-07$39.84$56.789,246,900——
2021-10-06$39.17$55.829,146,900——
2021-10-05$39.57$56.397,714,200——
2021-10-04$39.11$55.747,925,800——
2021-10-01$39.90$56.866,887,500——
2021-09-30$39.51$56.319,657,300——
2021-09-29$40.12$57.187,628,300——
2021-09-28$40.23$57.339,474,000——
2021-09-27$40.44$57.637,119,000——
2021-09-24$39.99$56.995,406,400——
2021-09-23$40.06$57.098,066,800——
2021-09-22$39.20$55.869,331,300——
2021-09-21$38.66$55.096,875,400——
2021-09-20$38.86$55.3813,967,100——
2021-09-17$39.99$56.999,895,300——
2021-09-16$40.43$57.627,633,000——
2021-09-15$40.37$57.539,786,400——
2021-09-14$38.92$55.4716,633,100——
2021-09-13$40.37$57.198,894,700——
2021-09-10$39.65$56.1710,474,100——
2021-09-09$40.34$57.158,952,900——
2021-09-08$40.91$57.959,544,800——
2021-09-07$41.62$58.969,260,800——
2021-09-03$41.28$58.487,396,500——
2021-09-02$41.54$58.859,273,300——
2021-09-01$41.41$58.667,088,000——
2021-08-31$41.45$58.7212,153,600——
2021-08-30$40.23$56.998,721,000——
2021-08-27$40.89$57.937,827,600——
2021-08-26$39.96$56.618,032,500——
2021-08-25$40.97$58.049,384,000——
2021-08-24$40.70$57.668,818,500——
2021-08-23$40.33$57.138,201,500——
2021-08-20$39.71$56.2510,167,300——
2021-08-19$39.64$56.1612,395,500——
2021-08-18$40.47$57.3320,720,100——
2021-08-17$39.03$55.2912,938,800——
2021-08-16$38.52$54.579,775,300——
2021-08-13$39.16$55.488,991,800——
2021-08-12$39.96$56.618,250,300——
2021-08-11$40.82$57.838,285,900——
2021-08-10$40.75$57.7311,877,200——
2021-08-09$40.29$57.0812,343,600——
2021-08-06$41.50$58.7910,609,500——
2021-08-05$41.55$58.8619,426,900——
2021-08-04$38.79$54.9517,040,600——
2021-08-03$38.47$54.5034,007,800——
2021-08-02$40.84$57.868,873,800——
2021-07-30$40.93$57.988,020,600——
2021-07-29$41.69$59.066,833,200——
2021-07-28$41.65$59.009,449,600——
2021-07-27$41.34$58.567,622,600——
2021-07-26$42.16$59.7312,283,700——
2021-07-23$40.99$58.076,552,900——
2021-07-22$40.87$57.906,260,300——
2021-07-21$41.30$58.518,950,800——
2021-07-20$40.39$57.2212,779,000——
2021-07-19$39.87$56.4812,677,300——
2021-07-16$40.29$57.0810,837,100——
2021-07-15$41.29$58.499,672,000——
2021-07-14$41.89$59.3411,243,000——
2021-07-13$42.58$60.329,441,000——
2021-07-12$43.44$61.5417,104,900——
2021-07-09$42.77$60.5910,049,600——
2021-07-08$41.46$58.7315,650,400——
2021-07-07$42.80$60.639,848,700——
2021-07-06$42.87$60.7314,026,900——
2021-07-02$44.16$62.5610,022,300——
2021-07-01$44.95$63.6813,624,100——
2021-06-30$45.20$64.0312,847,500——
2021-06-29$44.63$63.2218,654,100——
2021-06-28$46.00$65.1743,425,000——
2021-06-25$43.82$62.0815,530,300——
2021-06-24$42.87$60.7317,000,900——
2021-06-23$41.84$59.2729,032,600——
2021-06-22$40.75$57.738,517,300——
2021-06-21$40.96$58.0314,021,300——
2021-06-18$40.03$56.7124,690,600——
2021-06-17$40.19$56.9321,893,700——
2021-06-16$41.81$59.2312,538,600——
2021-06-15$41.67$59.0319,307,900——
2021-06-14$42.63$60.3913,862,700——
2021-06-11$42.35$59.6511,266,100——
2021-06-10$41.51$58.4712,086,700——
2021-06-09$42.25$59.5115,497,300——
2021-06-08$41.68$58.7112,402,900——
2021-06-07$41.74$58.809,004,600——
2021-06-04$41.70$58.7411,105,600——
2021-06-03$41.58$58.5718,451,200——
2021-06-02$42.58$59.9820,988,600——
2021-06-01$42.60$60.0111,165,200——
2021-05-28$42.42$59.7514,547,300——
2021-05-27$43.15$60.7822,191,800——
2021-05-26$42.46$59.8118,656,600——
2021-05-25$40.90$57.6115,314,900——
2021-05-24$41.54$58.5119,473,100——
2021-05-21$42.15$59.3727,099,400——
2021-05-20$41.52$58.4936,244,500——
2021-05-19$39.69$55.9119,409,600——
2021-05-18$40.16$56.5729,181,900——
2021-05-17$38.41$54.1033,202,600——
2021-05-14$38.91$54.8117,029,200——
2021-05-13$38.51$54.2520,742,900——
2021-05-12$39.06$55.0221,179,800——
2021-05-11$39.48$55.6119,701,400——
2021-05-10$39.27$55.3218,927,400——
2021-05-07$39.39$55.4825,483,700——
2021-05-06$38.15$53.7444,431,900——
2021-05-05$39.10$55.0824,750,100——
2021-05-04$39.97$56.3020,480,800——
2021-05-03$39.66$55.8734,064,100——
2021-04-30$41.02$57.7820,587,400——
2021-04-29$41.50$58.4622,505,200——
2021-04-28$41.43$58.3627,913,200——
2021-04-27$42.81$60.3033,759,800——
2021-04-26$41.82$58.9130,501,300——
2021-04-23$41.71$58.7540,878,500——
2021-04-22$40.73$57.3760,658,800——
2021-04-21$40.85$57.5452,142,800——
2021-04-20$37.92$53.4141,652,900——
2021-04-19$38.40$54.0944,779,700——
2021-04-16$39.35$55.4340,042,700——
2021-04-15$39.25$55.2934,635,500——
2021-04-14$40.22$56.6535,659,100——
2021-04-13$40.49$57.0333,145,100——
2021-04-12$39.77$56.0259,418,100——
2021-04-09$41.88$58.9949,660,000——
2021-04-08$42.29$59.5758,371,800——
2021-04-07$43.89$61.8284,665,200——
2021-04-06$44.35$62.47125,164,900——
2021-04-05$42.90$60.4368,076,000——
2021-04-01$44.64$62.8859,501,200——
2021-03-31$45.10$63.5392,028,600——
2021-03-30$46.61$65.65150,842,500——
2021-03-29$45.01$63.40213,578,900——
2021-03-26$48.23$67.94216,631,000——
2021-03-25$66.35$93.4644,269,500——
2021-03-24$70.10$98.7489,815,300——
2021-03-23$91.25$128.5437,782,300——
2021-03-22$100.34$141.3420,400,200——
2021-03-19$97.35$137.1333,518,700——
2021-03-18$96.76$136.3031,797,800——
2021-03-17$92.34$130.0734,687,600——
2021-03-16$96.24$135.5629,110,100——
2021-03-15$96.33$135.6932,035,400——
2021-03-12$94.94$133.7338,020,400——
2021-03-11$86.28$121.2022,371,000——
2021-03-10$82.89$116.4322,506,900——
2021-03-09$79.66$111.9023,611,600——
2021-03-08$83.66$117.5221,341,100——
2021-03-05$74.24$104.2814,159,000——
2021-03-04$71.88$100.9721,489,300——
2021-03-03$70.91$99.6117,460,100——
2021-03-02$68.72$96.5314,417,500——
2021-03-01$67.13$94.3013,425,700——
2021-02-26$64.49$90.5916,360,300——
2021-02-25$62.50$87.7925,151,200——
2021-02-24$65.60$92.1517,322,500——
2021-02-23$64.37$90.4218,354,800——
2021-02-22$66.14$92.9121,760,600——
2021-02-19$62.69$88.0614,426,600——
2021-02-18$62.15$87.3014,245,100——
2021-02-17$61.00$85.6910,102,800——
2021-02-16$59.14$83.0714,584,500——
2021-02-12$58.31$81.9111,056,500——
2021-02-11$57.20$80.358,545,700——
2021-02-10$56.57$79.4613,028,200——
2021-02-09$55.03$77.307,948,500——
2021-02-08$54.50$76.5616,656,200——
2021-02-05$54.04$75.9115,575,300——
2021-02-04$52.06$73.1318,711,000——
2021-02-03$52.06$73.1313,200,000——
2021-02-02$50.26$70.6017,683,400——
2021-02-01$52.33$73.5118,855,000——
2021-01-29$48.50$68.1323,340,800——
2021-01-28$50.61$71.0929,765,700——
2021-01-27$56.00$78.6645,158,900——
2021-01-26$51.92$72.9318,865,900——
2021-01-25$47.71$67.0224,130,800——
2021-01-22$45.58$64.0314,450,400——
2021-01-21$45.11$63.3724,194,100——
2021-01-20$43.36$60.9113,048,800——
2021-01-19$43.75$61.4521,067,200——
2021-01-15$45.30$63.6311,513,500——
2021-01-14$46.00$64.6229,667,700——
2021-01-13$43.12$60.5714,475,000——
2021-01-12$41.78$58.6912,478,200——
2021-01-11$41.06$57.687,253,200——
2021-01-08$40.06$56.2711,159,500——
2021-01-07$40.12$56.3613,123,600——
2021-01-06$40.20$56.4720,360,700——
2021-01-05$36.99$51.9613,060,300——
2021-01-04$36.60$51.4112,491,900——