Paramount Global (PARA)
NASDAQ: PARA · Real-Time Price · USD
10.66
+0.11 (1.04%)
At close: Sep 26, 2024, 4:00 PM
10.60
-0.06 (-0.56%)
After-hours: Sep 26, 2024, 5:59 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 10.53 | 10.56 | 10.41 | 10.55 | 10.55 | - | 4,942,538 |
| Sep 24, 2024 | 10.42 | 10.55 | 10.34 | 10.55 | 10.55 | 1.64% | 4,747,517 |
| Sep 23, 2024 | 10.37 | 10.42 | 10.29 | 10.38 | 10.38 | 0.10% | 5,902,276 |
| Sep 20, 2024 | 10.43 | 10.46 | 10.28 | 10.37 | 10.37 | -0.86% | 33,505,542 |
| Sep 19, 2024 | 10.72 | 10.84 | 10.36 | 10.46 | 10.46 | -0.95% | 6,670,386 |
| Sep 18, 2024 | 10.49 | 10.76 | 10.47 | 10.56 | 10.56 | 1.15% | 7,193,227 |
| Sep 17, 2024 | 10.45 | 10.64 | 10.32 | 10.44 | 10.44 | 0.19% | 5,793,036 |
| Sep 16, 2024 | 10.59 | 10.66 | 10.36 | 10.42 | 10.42 | -1.42% | 6,489,105 |
| Sep 13, 2024 | 10.30 | 10.62 | 10.30 | 10.57 | 10.52 | 3.02% | 8,732,526 |
| Sep 12, 2024 | 10.05 | 10.28 | 9.98 | 10.26 | 10.21 | 2.81% | 7,210,530 |
| Sep 11, 2024 | 10.09 | 10.13 | 9.95 | 9.98 | 9.93 | -1.09% | 7,634,582 |
| Sep 10, 2024 | 10.33 | 10.35 | 10.01 | 10.09 | 10.04 | -2.13% | 8,484,903 |
| Sep 9, 2024 | 10.10 | 10.36 | 10.07 | 10.31 | 10.26 | 2.18% | 9,985,424 |
| Sep 6, 2024 | 10.39 | 10.42 | 10.08 | 10.09 | 10.04 | -2.79% | 8,040,165 |
| Sep 5, 2024 | 10.50 | 10.58 | 10.35 | 10.38 | 10.33 | -0.76% | 10,023,346 |
| Sep 4, 2024 | 10.46 | 10.56 | 10.42 | 10.46 | 10.41 | 0.38% | 7,889,942 |
| Sep 3, 2024 | 10.42 | 10.53 | 10.32 | 10.42 | 10.37 | -0.48% | 7,184,333 |
| Aug 30, 2024 | 10.56 | 10.60 | 10.27 | 10.47 | 10.42 | 0.10% | 18,652,605 |
| Aug 29, 2024 | 10.73 | 10.82 | 10.44 | 10.46 | 10.41 | -2.24% | 11,261,757 |
| Aug 28, 2024 | 10.50 | 10.79 | 10.49 | 10.70 | 10.65 | 1.71% | 9,517,679 |
| Aug 27, 2024 | 10.89 | 10.95 | 10.51 | 10.52 | 10.47 | -7.15% | 17,312,749 |
| Aug 26, 2024 | 11.38 | 11.46 | 11.28 | 11.33 | 11.28 | -0.26% | 9,390,314 |
| Aug 23, 2024 | 11.11 | 11.40 | 11.03 | 11.36 | 11.31 | 1.61% | 7,642,319 |
| Aug 22, 2024 | 11.21 | 11.30 | 11.05 | 11.18 | 11.13 | 0.81% | 7,863,254 |
| Aug 21, 2024 | 11.05 | 11.20 | 10.98 | 11.09 | 11.04 | 1.37% | 7,175,984 |
| Aug 20, 2024 | 10.72 | 11.09 | 10.69 | 10.94 | 10.89 | -1.17% | 12,681,771 |
| Aug 19, 2024 | 10.94 | 11.16 | 10.86 | 11.07 | 11.02 | 0.64% | 11,324,011 |
| Aug 16, 2024 | 10.99 | 11.05 | 10.81 | 11.00 | 10.95 | 0.36% | 9,840,314 |
| Aug 15, 2024 | 10.33 | 11.16 | 10.32 | 10.96 | 10.91 | 7.14% | 22,511,223 |
| Aug 14, 2024 | 10.30 | 10.33 | 10.18 | 10.23 | 10.18 | -0.58% | 7,187,051 |
| Aug 13, 2024 | 10.32 | 10.38 | 10.18 | 10.29 | 10.24 | -0.29% | 10,119,272 |
| Aug 12, 2024 | 10.29 | 10.41 | 10.18 | 10.32 | 10.27 | 0.19% | 6,385,063 |
| Aug 9, 2024 | 10.61 | 10.79 | 10.20 | 10.30 | 10.25 | 0.88% | 14,193,206 |
| Aug 8, 2024 | 10.40 | 10.45 | 10.11 | 10.21 | 10.16 | -2.39% | 14,892,293 |
| Aug 7, 2024 | 10.52 | 10.63 | 10.40 | 10.46 | 10.41 | 0.10% | 7,896,242 |
| Aug 6, 2024 | 10.54 | 10.82 | 10.45 | 10.45 | 10.40 | -0.76% | 10,465,855 |
| Aug 5, 2024 | 10.60 | 10.99 | 10.48 | 10.53 | 10.48 | -4.27% | 10,478,583 |
| Aug 2, 2024 | 11.00 | 11.13 | 10.75 | 11.00 | 10.95 | -0.99% | 8,914,978 |
| Aug 1, 2024 | 11.36 | 11.46 | 11.01 | 11.11 | 11.06 | -2.71% | 7,553,408 |
| Jul 31, 2024 | 11.35 | 11.70 | 11.26 | 11.42 | 11.37 | 1.60% | 15,478,636 |
| Jul 30, 2024 | 11.02 | 11.32 | 10.96 | 11.24 | 11.19 | 1.63% | 9,522,452 |
| Jul 29, 2024 | 11.20 | 11.28 | 11.03 | 11.06 | 11.01 | -1.16% | 8,021,028 |
| Jul 26, 2024 | 11.59 | 11.71 | 11.15 | 11.19 | 11.14 | -2.36% | 9,816,133 |
| Jul 25, 2024 | 11.60 | 11.73 | 11.45 | 11.46 | 11.41 | -1.63% | 9,255,822 |
| Jul 24, 2024 | 11.68 | 11.80 | 11.62 | 11.65 | 11.59 | -0.77% | 6,750,608 |
| Jul 23, 2024 | 11.45 | 11.79 | 11.42 | 11.74 | 11.68 | 1.73% | 6,932,117 |
| Jul 22, 2024 | 11.42 | 11.56 | 11.24 | 11.54 | 11.49 | 0.17% | 7,978,204 |
| Jul 19, 2024 | 11.65 | 11.65 | 11.44 | 11.52 | 11.47 | -0.95% | 6,278,050 |
| Jul 18, 2024 | 11.86 | 11.89 | 11.61 | 11.63 | 11.57 | -2.02% | 10,673,940 |
| Jul 17, 2024 | 11.82 | 11.97 | 11.80 | 11.87 | 11.81 | -0.67% | 7,943,279 |
| Jul 16, 2024 | 11.55 | 11.96 | 11.45 | 11.95 | 11.89 | 3.20% | 9,595,670 |
| Jul 15, 2024 | 11.63 | 11.64 | 11.42 | 11.58 | 11.53 | 0.17% | 6,543,714 |
| Jul 12, 2024 | 11.72 | 11.79 | 11.35 | 11.56 | 11.51 | -1.45% | 9,730,363 |
| Jul 11, 2024 | 11.79 | 11.88 | 11.64 | 11.73 | 11.67 | 0.26% | 9,208,859 |
| Jul 10, 2024 | 11.57 | 11.82 | 11.49 | 11.70 | 11.64 | 1.47% | 16,335,371 |
| Jul 9, 2024 | 11.06 | 11.56 | 11.05 | 11.53 | 11.48 | 3.13% | 22,317,597 |
| Jul 8, 2024 | 11.96 | 11.96 | 11.11 | 11.18 | 11.13 | -5.33% | 42,675,357 |
| Jul 5, 2024 | 11.45 | 11.86 | 11.35 | 11.81 | 11.75 | 3.05% | 20,846,465 |
| Jul 3, 2024 | 12.12 | 12.13 | 11.39 | 11.46 | 11.41 | 6.90% | 35,905,163 |
| Jul 2, 2024 | 10.50 | 10.75 | 10.31 | 10.72 | 10.67 | 5.72% | 20,170,471 |
| Jul 1, 2024 | 10.39 | 10.48 | 10.06 | 10.14 | 10.09 | -2.41% | 11,285,397 |
| Jun 28, 2024 | 10.27 | 10.48 | 10.22 | 10.39 | 10.34 | 1.27% | 14,708,820 |
| Jun 27, 2024 | 9.95 | 10.29 | 9.93 | 10.26 | 10.21 | 2.91% | 12,023,572 |
| Jun 26, 2024 | 10.05 | 10.10 | 9.87 | 9.97 | 9.92 | -1.38% | 9,643,973 |
| Jun 25, 2024 | 10.06 | 10.25 | 9.83 | 10.11 | 10.06 | -1.75% | 12,973,399 |
| Jun 24, 2024 | 10.13 | 10.38 | 10.00 | 10.29 | 10.24 | 1.38% | 9,452,432 |
| Jun 21, 2024 | 10.01 | 10.27 | 10.01 | 10.15 | 10.10 | 0.89% | 22,345,686 |
| Jun 20, 2024 | 9.61 | 10.09 | 9.59 | 10.06 | 10.01 | 4.68% | 22,311,008 |
| Jun 18, 2024 | 9.81 | 9.91 | 9.54 | 9.61 | 9.56 | -2.24% | 14,859,944 |
| Jun 17, 2024 | 10.11 | 10.16 | 9.81 | 9.83 | 9.78 | -3.34% | 15,370,559 |
| Jun 14, 2024 | 10.33 | 10.66 | 10.15 | 10.17 | 10.07 | -1.74% | 15,167,113 |
| Jun 13, 2024 | 10.98 | 10.98 | 10.23 | 10.35 | 10.25 | -6.92% | 30,459,828 |
| Jun 12, 2024 | 10.68 | 11.16 | 10.68 | 11.12 | 11.01 | 0.72% | 31,180,718 |
| Jun 11, 2024 | 11.88 | 12.40 | 10.65 | 11.04 | 10.93 | -7.85% | 36,348,660 |
| Jun 10, 2024 | 11.90 | 12.01 | 11.77 | 11.98 | 11.86 | -0.25% | 8,955,304 |
| Jun 7, 2024 | 11.90 | 12.20 | 11.89 | 12.01 | 11.89 | 0.33% | 10,860,807 |
| Jun 6, 2024 | 11.99 | 12.19 | 11.90 | 11.97 | 11.85 | -0.91% | 9,480,416 |
| Jun 5, 2024 | 12.29 | 12.37 | 11.99 | 12.08 | 11.96 | -1.31% | 10,877,703 |
| Jun 4, 2024 | 12.65 | 12.67 | 12.09 | 12.24 | 12.12 | -4.38% | 18,380,096 |
| Jun 3, 2024 | 12.85 | 13.05 | 12.68 | 12.80 | 12.67 | 7.47% | 34,518,486 |
| May 31, 2024 | 11.89 | 12.13 | 11.75 | 11.91 | 11.79 | 0.76% | 19,774,871 |
| May 30, 2024 | 11.67 | 12.12 | 11.37 | 11.82 | 11.70 | 1.03% | 25,579,856 |
| May 29, 2024 | 11.84 | 11.92 | 11.63 | 11.70 | 11.59 | -2.58% | 7,820,008 |
| May 28, 2024 | 11.84 | 12.05 | 11.78 | 12.01 | 11.89 | 0.42% | 8,082,934 |
| May 24, 2024 | 11.86 | 11.98 | 11.73 | 11.96 | 11.84 | 1.44% | 6,795,909 |
| May 23, 2024 | 12.13 | 12.16 | 11.65 | 11.79 | 11.67 | -3.36% | 12,475,740 |
| May 22, 2024 | 12.01 | 12.24 | 11.92 | 12.20 | 12.08 | 0.83% | 6,800,580 |
| May 21, 2024 | 11.91 | 12.28 | 11.90 | 12.10 | 11.98 | 0.67% | 11,484,920 |
| May 20, 2024 | 12.29 | 12.29 | 11.90 | 12.02 | 11.90 | - | 10,345,294 |
| May 17, 2024 | 12.58 | 12.60 | 12.02 | 12.02 | 11.90 | -4.91% | 17,127,627 |
| May 16, 2024 | 12.49 | 12.76 | 12.48 | 12.64 | 12.52 | 0.64% | 8,150,065 |
| May 15, 2024 | 12.32 | 12.67 | 12.32 | 12.56 | 12.44 | 1.87% | 12,064,584 |
| May 14, 2024 | 13.15 | 13.36 | 11.89 | 12.33 | 12.21 | -5.23% | 29,621,006 |
| May 13, 2024 | 13.05 | 13.40 | 12.98 | 13.01 | 12.88 | -0.31% | 8,930,558 |
| May 10, 2024 | 13.13 | 13.25 | 13.00 | 13.05 | 12.92 | -0.23% | 9,494,516 |
| May 9, 2024 | 12.82 | 13.11 | 12.70 | 13.08 | 12.95 | 2.03% | 10,530,587 |
| May 8, 2024 | 12.80 | 12.91 | 12.60 | 12.82 | 12.69 | -0.54% | 12,066,819 |
| May 7, 2024 | 13.25 | 13.36 | 12.84 | 12.89 | 12.76 | -3.01% | 15,564,841 |
| May 6, 2024 | 13.34 | 13.79 | 13.18 | 13.29 | 13.16 | 3.10% | 23,587,321 |
| May 3, 2024 | 14.35 | 14.54 | 12.86 | 12.89 | 12.76 | -7.00% | 67,049,331 |