Skip to main content
logo
Kingstone Companies, Inc. (KINS)
NASDAQ: KINS · Real-Time Price · USD
15.77
-0.07 (-0.44%)
At close: Aug 12, 2025, 4:00 PM
15.72
-0.05 (-0.32%)
After-hours: Aug 12, 2025, 6:29 PM EDT

Paramount Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 202515.9116.1615.7415.7715.77-0.44%227,390
Aug 11, 202515.3016.0715.3015.8415.845.11%216,535
Aug 8, 202516.7917.2415.0315.0715.02-6.98%583,032
Aug 7, 202515.4116.3815.0716.2016.155.33%467,663
Aug 6, 202515.8015.8015.1615.3815.33-2.41%174,645
Aug 5, 202515.9415.9415.5315.7615.71-0.51%136,678
Aug 4, 202515.5615.9015.4515.8415.792.79%305,030
Aug 1, 202516.2216.2415.4015.4115.36-5.98%317,879
Jul 31, 202515.7816.5815.7816.3916.343.80%205,270
Jul 30, 202515.9416.0815.6015.7915.74-1.07%176,484
Jul 29, 202515.9916.4515.8615.9615.910.13%187,071
Jul 28, 202515.9816.0315.4515.9415.890.89%205,025
Jul 25, 202515.7515.9515.6415.8015.750.19%130,655
Jul 24, 202515.9016.0015.6815.7715.72-0.94%104,841
Jul 23, 202515.6116.0315.3815.9215.872.05%139,505
Jul 22, 202515.3115.7015.0015.6015.553.00%222,954
Jul 21, 202516.1316.1715.0015.1515.10-5.28%388,418
Jul 18, 202515.4016.0215.1515.9915.944.03%219,383
Jul 17, 202514.8915.3914.8315.3715.323.22%212,175
Jul 16, 202514.6015.0014.5114.8914.843.47%222,992
Jul 15, 202514.6514.6714.2914.3914.35-1.77%166,864
Jul 14, 202514.4014.7314.3214.6514.601.03%215,740
Jul 11, 202514.7614.8014.3314.5014.45-1.96%242,696
Jul 10, 202515.0815.1714.6614.7914.74-2.25%271,907
Jul 9, 202515.4915.5014.9515.1315.08-2.07%240,738
Jul 8, 202515.3415.7315.1515.4515.40-0.71%256,434
Jul 7, 202515.5015.6915.2115.5615.51-0.58%301,551
Jul 3, 202515.1015.6715.1015.6515.603.10%131,825
Jul 2, 202515.4015.4014.6215.1815.13-2.60%437,254
Jul 1, 202515.2515.8815.0415.5915.541.14%201,386
Jun 30, 202515.5015.8215.2715.4115.360.65%311,731
Jun 27, 202515.5015.6315.0415.3115.26-1.16%2,015,062
Jun 26, 202514.9915.5214.9515.4915.442.51%336,191
Jun 25, 202515.2515.4214.7215.1115.06-1.50%278,711
Jun 24, 202515.9615.9715.3215.3415.29-2.17%254,444
Jun 23, 202515.0015.7114.8815.6815.634.32%224,046
Jun 20, 202514.7515.1714.7415.0314.981.90%260,991
Jun 18, 202514.7314.8714.6314.7514.700.61%184,535
Jun 17, 202514.8315.0014.6314.6614.61-2.27%162,915
Jun 16, 202515.0015.3014.8615.0014.951.08%185,130
Jun 13, 202514.7215.3014.6714.8414.79-1.85%185,135
Jun 12, 202514.9715.2414.9615.1215.070.33%124,450
Jun 11, 202515.3315.4715.0415.0715.02-1.89%160,269
Jun 10, 202514.9215.3914.8015.3615.312.13%272,612
Jun 9, 202515.2415.2714.6615.0414.99-1.25%280,138
Jun 6, 202515.0015.3914.9915.2315.181.60%159,312
Jun 5, 202515.1915.4314.9214.9914.94-1.77%324,402
Jun 4, 202515.7315.8515.1715.2615.21-2.99%313,593
Jun 3, 202516.0316.1215.6415.7315.68-1.93%232,466
Jun 2, 202516.2016.5315.9316.0415.99-1.60%204,503