MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PSKY — Paramount Skydance Corporation Class B Common Stock
NasdaqParamount Skydance Corporation Class B Common Stock
$9.78
+0.28(+2.89%)
- O
- 9.26
- H
- 9.87
- L
- 9.16
- V
- 31.68M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$9.78
Period Return-12.72%
Period High$20.86
Period Low$4.90
Avg Daily Volume12.08M
Total Trading Days365
PSKY — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $9.26 | $9.87 | $9.16 | $9.78 | +$0.28 | +2.89% | 31,682,588 | $9.68 | $9.16 $9.87 |
| Oct 2, 2026 | $9.35 | $9.67 | $8.97 | $9.50 | +$0.16 | +1.71% | 37,388,663 | $9.34 | $8.97 $9.67 |
| Oct 1, 2026 | $10.11 | $10.26 | $9.33 | $9.34 | $-0.99 | -9.58% | 44,268,018 | $9.61 | $9.33 $10.26 |
| Sep 30, 2026 | $10.12 | $10.42 | $10.06 | $10.33 | +$5.34 | +106.81% | 31,994,463 | $10.25 | $10.06 $10.42 |
| Sep 29, 2026 | $5.10 | $5.16 | $4.95 | $5.00 | $-0.15 | -2.82% | 38,012,745 | $5.01 | $4.95 $5.16 |
| Sep 28, 2026 | $4.95 | $5.20 | $4.90 | $5.14 | $-4.82 | -48.39% | 48,385,280 | $5.12 | $4.90 $5.20 |
| Sep 25, 2026 | $10.21 | $10.26 | $9.93 | $9.96 | $-0.22 | -2.16% | 16,853,733 | $10.04 | $9.93 $10.26 |
| Sep 24, 2026 | $9.98 | $10.30 | $9.96 | $10.18 | +$0.22 | +2.21% | 15,319,144 | $10.14 | $9.96 $10.30 |
| Sep 23, 2026 | $10.10 | $10.26 | $9.77 | $9.96 | $-0.15 | -1.48% | 33,618,745 | $10.00 | $9.77 $10.26 |
| Sep 22, 2026 | $10.26 | $10.73 | $9.88 | $10.11 | +$0.20 | +2.02% | 46,405,265 | $10.19 | $9.88 $10.73 |
| Sep 21, 2026 | $10.65 | $11.49 | $9.84 | $9.91 | $-0.30 | -2.94% | 66,174,560 | $10.51 | $9.84 $11.49 |
| Sep 18, 2026 | $10.59 | $10.62 | $10.12 | $10.21 | $-0.41 | -3.86% | 78,995,509 | $10.24 | $10.12 $10.62 |
| Sep 17, 2026 | $11.09 | $11.18 | $10.51 | $10.62 | $-0.52 | -4.63% | 28,634,768 | $10.70 | $10.51 $11.18 |
| Sep 16, 2026 | $10.90 | $11.28 | $10.90 | $11.14 | +$0.13 | +1.14% | 17,225,693 | $11.13 | $10.90 $11.28 |
| Sep 15, 2026 | $10.80 | $11.06 | $10.75 | $11.01 | +$0.14 | +1.29% | 12,233,930 | $10.94 | $10.75 $11.06 |
| Sep 14, 2026 | $10.84 | $11.10 | $10.70 | $10.87 | +$0.27 | +2.55% | 11,119,641 | $10.94 | $10.70 $11.10 |
| Sep 11, 2026 | $10.45 | $10.63 | $10.41 | $10.60 | +$0.22 | +2.12% | 8,178,770 | $10.53 | $10.41 $10.63 |
| Sep 10, 2026 | $10.19 | $10.55 | $10.17 | $10.38 | +$0.16 | +1.57% | 13,041,440 | $10.39 | $10.17 $10.55 |
| Sep 9, 2026 | $10.78 | $10.81 | $10.19 | $10.22 | $-0.58 | -5.37% | 13,153,560 | $10.36 | $10.19 $10.81 |
| Sep 8, 2026 | $10.75 | $11.03 | $10.62 | $10.80 | $-0.06 | -0.55% | 14,294,684 | $10.84 | $10.62 $11.03 |
| Sep 4, 2026 | $10.96 | $11.13 | $10.76 | $10.86 | $-0.18 | -1.63% | 8,469,051 | $10.87 | $10.76 $11.13 |
| Sep 3, 2026 | $11.14 | $11.19 | $10.78 | $11.04 | +$0.07 | +0.64% | 9,274,104 | $10.98 | $10.78 $11.19 |
| Sep 2, 2026 | $10.55 | $11.20 | $10.55 | $10.97 | +$0.42 | +3.98% | 11,829,900 | $10.99 | $10.55 $11.20 |
| Sep 1, 2026 | $10.81 | $10.86 | $10.37 | $10.55 | $-0.36 | -3.30% | 10,433,353 | $10.53 | $10.37 $10.86 |
| Aug 31, 2026 | $10.80 | $11.21 | $10.74 | $10.91 | +$0.03 | +0.28% | 11,084,582 | $10.95 | $10.74 $11.21 |
| Aug 28, 2026 | $10.78 | $10.98 | $10.68 | $10.88 | +$0.08 | +0.74% | 10,029,641 | $10.82 | $10.68 $10.98 |
| Aug 27, 2026 | $10.68 | $10.98 | $10.51 | $10.80 | +$0.06 | +0.56% | 8,437,237 | $10.81 | $10.51 $10.98 |
| Aug 26, 2026 | $10.63 | $10.77 | $10.44 | $10.74 | +$0.07 | +0.66% | 7,909,513 | $10.64 | $10.44 $10.77 |
| Aug 25, 2026 | $10.32 | $10.76 | $10.26 | $10.67 | +$0.32 | +3.09% | 9,608,609 | $10.59 | $10.26 $10.76 |
| Aug 24, 2026 | $10.31 | $10.55 | $10.13 | $10.35 | +$0.00 | +0.00% | 11,259,241 | $10.36 | $10.13 $10.55 |