Explain this page
Arphra AIPlain-English read on Paramount Skydance Corporation Class B Common Stock’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 10.91 | 10.94 | 10.63 | 10.78 | 10.78 | 10.73 | -0.46% | 8,086,600 |
| May 04, 2026 | 11.01 | 11.20 | 10.99 | 11.06 | 11.06 | 11.01 | -0.46% | 300,865 |
| May 01, 2026 | 10.78 | 11.25 | 10.71 | 11.09 | 11.09 | 11.04 | -0.46% | 12,267,900 |
| Apr 30, 2026 | 10.26 | 10.40 | 10.18 | 10.24 | 10.24 | 10.19 | -0.46% | 15,083,300 |
| Apr 29, 2026 | 10.55 | 10.55 | 10.21 | 10.34 | 10.34 | 10.29 | -0.46% | 5,899,608 |
| Apr 28, 2026 | 10.58 | 10.63 | 10.30 | 10.52 | 10.52 | 10.47 | -0.46% | 9,172,101 |
| Apr 27, 2026 | 11.02 | 11.19 | 10.57 | 10.59 | 10.59 | 10.54 | -0.46% | 9,839,300 |
| Apr 24, 2026 | 11.27 | 11.33 | 10.90 | 10.97 | 10.97 | 10.92 | -0.46% | 6,288,900 |
| Apr 23, 2026 | 11.80 | 11.82 | 11.06 | 11.27 | 11.27 | 11.22 | -0.46% | 8,489,700 |
| Apr 22, 2026 | 11.71 | 11.83 | 11.48 | 11.80 | 11.80 | 11.75 | -0.46% | 5,347,500 |
| Apr 21, 2026 | 11.86 | 11.92 | 11.61 | 11.61 | 11.61 | 11.56 | -0.46% | 8,428,900 |
| Apr 20, 2026 | 11.68 | 11.87 | 11.61 | 11.82 | 11.82 | 11.77 | -0.46% | 5,952,000 |
| Apr 17, 2026 | 11.79 | 11.97 | 11.61 | 11.74 | 11.74 | 11.69 | -0.46% | 7,187,800 |
| Apr 16, 2026 | 11.76 | 11.94 | 11.60 | 11.73 | 11.73 | 11.68 | -0.46% | 5,981,200 |
| Apr 15, 2026 | 11.10 | 11.78 | 11.05 | 11.67 | 11.67 | 11.62 | -0.46% | 11,100,600 |
| Apr 14, 2026 | 10.77 | 11.14 | 10.74 | 11.08 | 11.08 | 11.03 | -0.46% | 8,876,300 |
| Apr 13, 2026 | 10.53 | 10.76 | 10.32 | 10.73 | 10.73 | 10.68 | -0.46% | 11,251,900 |
| Apr 10, 2026 | 10.90 | 11.01 | 10.49 | 10.62 | 10.62 | 10.57 | -0.46% | 9,474,500 |
| Apr 09, 2026 | 10.78 | 10.96 | 10.43 | 10.85 | 10.85 | 10.80 | -0.46% | 13,849,800 |
| Apr 08, 2026 | 10.96 | 11.34 | 10.80 | 10.82 | 10.82 | 10.77 | -0.46% | 19,513,100 |
| Apr 07, 2026 | 9.76 | 11.15 | 9.76 | 10.90 | 10.90 | 10.85 | -0.46% | 37,937,400 |
| Apr 06, 2026 | 9.52 | 10.04 | 9.47 | 9.85 | 9.85 | 9.80 | -0.46% | 10,663,200 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.