5 DAY PERFORMANCE
-7.49%
1 MONTH PERFORMANCE
-1.79%
3 MONTH PERFORMANCE
-1.20%
6 MONTH PERFORMANCE
+20.10%
YEAR-TO-DATE PERFORMANCE
+45.01%
1 YEAR PERFORMANCE
+37.10%
Paramount Skydance Corporation Class B Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $14.63 | $14.82 (1.3%) | $14.91 | $14.25 | 7.52 M | $10.00 B |
| 12/03/2025 | $15.80 | $14.67 (-7.15%) | $15.83 | $14.64 | 9.61 M | $9.90 B |
| 12/02/2025 | $15.71 | $15.82 (0.7%) | $16.05 | $15.50 | 6.45 M | $10.68 B |
| 12/01/2025 | $15.81 | $15.71 (-0.63%) | $15.90 | $15.50 | 4.57 M | $10.60 B |
| 11/28/2025 | $15.80 | $16.02 (1.39%) | $16.03 | $15.49 | 2.77 M | $10.81 B |
| 11/26/2025 | $15.68 | $15.79 (0.7%) | $15.85 | $15.45 | 6.67 M | $10.66 B |
| 11/25/2025 | $15.15 | $15.64 (3.23%) | $15.67 | $15.10 | 4.55 M | $10.56 B |
| 11/24/2025 | $15.89 | $15.06 (-5.22%) | $15.90 | $15.00 | 13.56 M | $10.17 B |
| 11/21/2025 | $15.70 | $15.89 (1.21%) | $16.04 | $15.46 | 5.48 M | $10.73 B |
| 11/20/2025 | $15.58 | $15.68 (0.64%) | $16.30 | $15.52 | 8.95 M | $10.58 B |
| 11/19/2025 | $15.98 | $15.47 (-3.19%) | $16.15 | $15.45 | 7.94 M | $10.44 B |
| 11/18/2025 | $15.70 | $16.09 (2.48%) | $16.31 | $15.25 | 10.12 M | $10.86 B |
| 11/17/2025 | $15.72 | $15.73 (0.06%) | $15.93 | $15.60 | 7.82 M | $10.62 B |
| 11/14/2025 | $15.28 | $15.68 (2.62%) | $15.77 | $15.05 | 6.23 M | $10.58 B |
| 11/13/2025 | $15.48 | $15.37 (-0.71%) | $15.79 | $15.29 | 5.96 M | $10.37 B |
| 11/12/2025 | $16.56 | $15.57 (-5.98%) | $16.60 | $15.27 | 12.22 M | $10.51 B |
| 11/11/2025 | $16.21 | $16.74 (3.27%) | $17.16 | $16.01 | 15.86 M | $11.30 B |
| 11/10/2025 | $15.13 | $15.25 (0.79%) | $15.32 | $14.97 | 13.01 M | $10.29 B |
| 11/07/2025 | $14.66 | $15.10 (3%) | $15.28 | $14.65 | 9.77 M | $10.19 B |
| 11/06/2025 | $15.09 | $14.80 (-1.92%) | $15.40 | $14.73 | 6.51 M | $9.99 B |
| 11/05/2025 | $14.85 | $15.09 (1.62%) | $15.34 | $14.83 | 6.11 M | $10.19 B |
| 11/04/2025 | $15.21 | $14.84 (-2.43%) | $15.44 | $14.79 | 7.35 M | $10.02 B |
| 11/03/2025 | $15.36 | $15.42 (0.39%) | $15.47 | $14.87 | 6.61 M | $10.41 B |
| 10/31/2025 | $15.38 | $15.39 (0.07%) | $15.65 | $15.29 | 6.73 M | $10.39 B |
| 10/30/2025 | $15.79 | $15.46 (-2.09%) | $15.86 | $15.37 | 4.88 M | $10.44 B |
| 10/29/2025 | $16.21 | $15.88 (-2.04%) | $16.28 | $15.81 | 4.41 M | $10.72 B |
| 10/28/2025 | $16.56 | $16.21 (-2.11%) | $16.56 | $16.11 | 3.48 M | $10.94 B |
| 10/27/2025 | $16.81 | $16.57 (-1.43%) | $16.93 | $16.36 | 3.80 M | $11.18 B |
| 10/24/2025 | $16.69 | $16.72 (0.18%) | $16.89 | $16.58 | 2.24 M | $11.29 B |
| 10/23/2025 | $16.57 | $16.47 (-0.6%) | $16.87 | $16.45 | 3.59 M | $11.12 B |
| 10/22/2025 | $16.47 | $16.57 (0.61%) | $16.73 | $16.28 | 2.66 M | $11.18 B |
| 10/21/2025 | $17.15 | $16.51 (-3.73%) | $17.29 | $16.45 | 4.35 M | $11.14 B |
| 10/20/2025 | $16.93 | $16.99 (0.35%) | $17.09 | $16.65 | 2.42 M | $11.47 B |
| 10/17/2025 | $16.78 | $16.77 (-0.06%) | $16.99 | $16.51 | 4.22 M | $11.32 B |
| 10/16/2025 | $17.35 | $16.90 (-2.59%) | $17.43 | $16.76 | 4.35 M | $11.41 B |
| 10/15/2025 | $17.27 | $17.43 (0.93%) | $17.68 | $17.08 | 3.79 M | $11.77 B |
| 10/14/2025 | $16.96 | $17.29 (1.95%) | $17.44 | $16.63 | 4.23 M | $11.67 B |
| 10/13/2025 | $17.13 | $17.10 (-0.18%) | $17.54 | $17.04 | 4.43 M | $11.54 B |
| 10/10/2025 | $18.10 | $17.00 (-6.08%) | $18.10 | $16.89 | 6.06 M | $11.48 B |
| 10/09/2025 | $18.50 | $17.97 (-2.86%) | $18.65 | $17.90 | 4.70 M | $12.13 B |
| 10/08/2025 | $18.38 | $18.50 (0.65%) | $18.87 | $18.14 | 8.34 M | $12.49 B |
| 10/07/2025 | $19.09 | $18.51 (-3.04%) | $19.22 | $18.23 | 5.04 M | $12.49 B |
| 10/06/2025 | $19.14 | $19.13 (-0.05%) | $19.22 | $18.68 | 10.25 M | $12.91 B |
| 10/03/2025 | $18.60 | $19.09 (2.63%) | $19.45 | $18.60 | 12.24 M | $12.89 B |
| 10/02/2025 | $18.91 | $18.62 (-1.53%) | $19.15 | $18.61 | 4.64 M | $12.57 B |
| 10/01/2025 | $18.88 | $18.89 (0.05%) | $19.13 | $18.60 | 4.90 M | $12.75 B |
| 09/30/2025 | $19.31 | $18.92 (-2.02%) | $20.09 | $18.87 | 12.00 M | $12.77 B |
| 09/29/2025 | $19.17 | $19.50 (1.72%) | $19.70 | $18.31 | 8.18 M | $13.16 B |
| 09/26/2025 | $18.91 | $18.92 (0.05%) | $19.14 | $18.68 | 4.53 M | $12.77 B |
| 09/25/2025 | $18.73 | $18.93 (1.07%) | $19.34 | $18.60 | 7.55 M | $12.78 B |
| 09/24/2025 | $19.58 | $19.12 (-2.35%) | $20.05 | $19.00 | 11.91 M | $12.91 B |
| 09/23/2025 | $18.69 | $19.73 (5.56%) | $20.86 | $18.29 | 23.43 M | $13.32 B |
| 09/22/2025 | $18.92 | $18.61 (-1.64%) | $19.30 | $18.48 | 13.81 M | $12.56 B |
| 09/19/2025 | $18.00 | $18.92 (5.11%) | $19.23 | $17.70 | 21.73 M | $12.77 B |
| 09/18/2025 | $18.00 | $17.88 (-0.67%) | $18.15 | $17.66 | 5.57 M | $12.07 B |
| 09/17/2025 | $17.64 | $17.92 (1.59%) | $18.31 | $17.57 | 7.33 M | $12.10 B |
| 09/16/2025 | $18.59 | $17.53 (-5.7%) | $18.62 | $17.45 | 9.62 M | $11.83 B |
| 09/15/2025 | $18.80 | $18.58 (-1.17%) | $19.05 | $18.22 | 11.16 M | $12.54 B |
| 09/12/2025 | $17.46 | $18.79 (7.62%) | $18.87 | $16.90 | 32.42 M | $12.68 B |
| 09/11/2025 | $15.02 | $17.46 (16.25%) | $17.58 | $13.99 | 48.51 M | $11.79 B |
| 09/10/2025 | $15.30 | $15.11 (-1.24%) | $15.79 | $14.83 | 6.16 M | $10.20 B |
| 09/09/2025 | $14.95 | $15.20 (1.67%) | $15.47 | $14.72 | 6.07 M | $10.26 B |
| 09/08/2025 | $15.07 | $15.19 (0.8%) | $15.24 | $14.75 | 6.51 M | $10.25 B |
| 09/05/2025 | $14.48 | $15.00 (3.59%) | $15.18 | $14.48 | 7.42 M | $10.13 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
