Natera, Inc. (NTRA)
NASDAQ: NTRA · Real-Time Price · USD
157.70
-2.11 (-1.32%)
Aug 13, 2025, 4:00 PM - Market closed
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 159.85 | 161.38 | 155.27 | 157.70 | 157.70 | -1.32% | 1,168,112 |
| Aug 12, 2025 | 158.10 | 161.92 | 157.29 | 159.81 | 159.81 | 1.76% | 1,838,318 |
| Aug 11, 2025 | 151.05 | 157.92 | 149.38 | 157.04 | 157.04 | 3.35% | 1,971,940 |
| Aug 8, 2025 | 162.00 | 165.09 | 151.82 | 151.95 | 151.95 | 7.70% | 3,849,580 |
| Aug 7, 2025 | 139.13 | 141.62 | 136.21 | 141.08 | 141.08 | 2.14% | 3,319,769 |
| Aug 6, 2025 | 139.99 | 140.74 | 135.75 | 138.13 | 138.13 | -1.42% | 2,241,830 |
| Aug 5, 2025 | 136.57 | 141.45 | 134.85 | 140.12 | 140.12 | 2.60% | 2,254,499 |
| Aug 4, 2025 | 135.17 | 137.08 | 133.01 | 136.57 | 136.57 | 1.48% | 1,354,146 |
| Aug 1, 2025 | 132.23 | 136.28 | 131.81 | 134.58 | 134.58 | 0.69% | 1,165,843 |
| Jul 31, 2025 | 140.41 | 140.41 | 133.23 | 133.66 | 133.66 | -5.18% | 1,511,626 |
| Jul 30, 2025 | 136.83 | 141.00 | 136.22 | 140.96 | 140.96 | 3.77% | 1,161,833 |
| Jul 29, 2025 | 138.00 | 138.44 | 134.81 | 135.84 | 135.84 | -1.57% | 1,275,973 |
| Jul 28, 2025 | 139.40 | 141.20 | 137.90 | 138.00 | 138.00 | -0.65% | 1,726,019 |
| Jul 25, 2025 | 142.05 | 143.36 | 138.24 | 138.90 | 138.90 | -1.53% | 1,203,126 |
| Jul 24, 2025 | 139.15 | 141.18 | 136.91 | 141.07 | 141.07 | 2.35% | 1,421,505 |
| Jul 23, 2025 | 141.28 | 142.49 | 136.96 | 137.82 | 137.82 | -1.50% | 1,861,210 |
| Jul 22, 2025 | 140.95 | 142.39 | 138.83 | 139.92 | 139.92 | -0.50% | 1,131,465 |
| Jul 21, 2025 | 139.29 | 144.00 | 139.00 | 140.63 | 140.63 | 1.25% | 1,287,868 |
| Jul 18, 2025 | 144.00 | 144.08 | 138.50 | 138.90 | 138.90 | -3.12% | 1,384,656 |
| Jul 17, 2025 | 148.17 | 149.00 | 142.94 | 143.38 | 143.38 | -3.38% | 1,346,967 |
| Jul 16, 2025 | 149.67 | 151.09 | 146.84 | 148.40 | 148.40 | -0.97% | 1,539,463 |
| Jul 15, 2025 | 157.78 | 158.21 | 148.78 | 149.85 | 149.85 | -5.27% | 1,544,973 |
| Jul 14, 2025 | 160.17 | 161.42 | 157.37 | 158.18 | 158.18 | -1.40% | 785,965 |
| Jul 11, 2025 | 162.57 | 163.40 | 160.24 | 160.43 | 160.43 | -1.79% | 710,029 |
| Jul 10, 2025 | 162.88 | 163.62 | 159.15 | 163.36 | 163.36 | 1.00% | 1,156,869 |
| Jul 9, 2025 | 160.02 | 164.63 | 158.44 | 161.75 | 161.75 | 2.06% | 1,186,080 |
| Jul 8, 2025 | 159.01 | 160.33 | 155.86 | 158.48 | 158.48 | -0.13% | 1,057,474 |
| Jul 7, 2025 | 160.30 | 161.44 | 158.68 | 158.69 | 158.69 | -1.90% | 754,189 |
| Jul 3, 2025 | 161.73 | 163.17 | 160.72 | 161.76 | 161.76 | 0.12% | 468,868 |
| Jul 2, 2025 | 158.00 | 163.23 | 158.00 | 161.57 | 161.57 | 0.53% | 1,086,939 |
| Jul 1, 2025 | 166.80 | 167.84 | 159.57 | 160.72 | 160.72 | -4.87% | 1,362,069 |
| Jun 30, 2025 | 168.41 | 170.15 | 166.82 | 168.94 | 168.94 | 0.58% | 1,058,708 |
| Jun 27, 2025 | 168.49 | 170.48 | 166.26 | 167.96 | 167.96 | -0.12% | 3,082,537 |
| Jun 26, 2025 | 166.49 | 168.30 | 163.71 | 168.17 | 168.17 | 2.44% | 1,444,669 |
| Jun 25, 2025 | 172.82 | 172.82 | 159.50 | 164.16 | 164.16 | -4.49% | 2,468,407 |
| Jun 24, 2025 | 171.08 | 172.13 | 167.64 | 171.87 | 171.87 | 0.88% | 935,449 |
| Jun 23, 2025 | 170.09 | 173.39 | 168.94 | 170.37 | 170.37 | -0.87% | 767,225 |
| Jun 20, 2025 | 171.22 | 173.50 | 169.90 | 171.86 | 171.86 | 0.51% | 1,516,404 |
| Jun 18, 2025 | 167.55 | 172.73 | 166.72 | 170.98 | 170.98 | 2.05% | 1,980,916 |
| Jun 17, 2025 | 166.98 | 168.00 | 165.45 | 167.55 | 167.55 | -0.42% | 899,569 |
| Jun 16, 2025 | 165.50 | 169.17 | 162.00 | 168.25 | 168.25 | 1.76% | 1,153,598 |
| Jun 13, 2025 | 162.38 | 166.99 | 161.39 | 165.34 | 165.34 | 0.60% | 729,346 |
| Jun 12, 2025 | 164.03 | 166.44 | 162.40 | 164.35 | 164.35 | -1.45% | 1,102,080 |
| Jun 11, 2025 | 166.00 | 168.00 | 164.88 | 166.76 | 166.76 | 0.93% | 1,208,816 |
| Jun 10, 2025 | 164.00 | 166.59 | 162.84 | 165.22 | 165.22 | 0.63% | 1,189,200 |
| Jun 9, 2025 | 165.31 | 165.87 | 161.39 | 164.19 | 164.19 | 0.26% | 785,548 |
| Jun 6, 2025 | 168.44 | 169.93 | 163.74 | 163.76 | 163.76 | -1.06% | 1,016,925 |
| Jun 5, 2025 | 167.22 | 168.22 | 164.20 | 165.51 | 165.51 | -1.02% | 1,045,467 |
| Jun 4, 2025 | 161.63 | 169.43 | 161.47 | 167.22 | 167.22 | 4.41% | 1,334,451 |
| Jun 3, 2025 | 160.70 | 162.42 | 158.40 | 160.15 | 160.15 | -0.34% | 931,876 |