Paramount Global (PARA)
NASDAQ: PARA · Real-Time Price · USD
12.07
+0.14 (1.17%)
Jun 5, 2025, 10:06 AM - Market open
Paramount Global Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 12.00 | 12.03 | 11.99 | 12.01 | - | 0.67% | 89,842 |
Jun 4, 2025 | 12.02 | 12.08 | 11.92 | 11.93 | 11.93 | -0.67% | 4,624,768 |
Jun 3, 2025 | 11.95 | 12.10 | 11.88 | 12.01 | 12.01 | 0.59% | 5,524,821 |
Jun 2, 2025 | 12.04 | 12.16 | 11.85 | 11.94 | 11.94 | -1.32% | 8,611,911 |
May 30, 2025 | 12.16 | 12.23 | 12.01 | 12.10 | 12.10 | -0.66% | 9,097,465 |
May 29, 2025 | 12.05 | 12.18 | 11.98 | 12.18 | 12.18 | 0.74% | 6,924,637 |
May 28, 2025 | 12.00 | 12.13 | 11.96 | 12.09 | 12.09 | 0.50% | 6,120,102 |
May 27, 2025 | 12.05 | 12.08 | 11.97 | 12.03 | 12.03 | 0.50% | 4,326,462 |
May 23, 2025 | 11.83 | 12.03 | 11.79 | 11.97 | 11.97 | 0.93% | 4,866,749 |
May 22, 2025 | 11.91 | 11.93 | 11.84 | 11.86 | 11.86 | -0.25% | 4,031,990 |
May 21, 2025 | 11.85 | 12.03 | 11.80 | 11.89 | 11.89 | 0.17% | 9,160,765 |
May 20, 2025 | 11.74 | 11.89 | 11.74 | 11.87 | 11.87 | 0.76% | 5,253,990 |
May 19, 2025 | 11.76 | 11.87 | 11.62 | 11.78 | 11.78 | 0.68% | 6,316,331 |
May 16, 2025 | 11.90 | 11.93 | 11.67 | 11.70 | 11.70 | -1.68% | 10,259,368 |
May 15, 2025 | 11.82 | 11.90 | 11.76 | 11.90 | 11.90 | 0.76% | 5,352,429 |
May 14, 2025 | 12.01 | 12.08 | 11.74 | 11.81 | 11.81 | -1.50% | 7,454,734 |
May 13, 2025 | 11.97 | 12.05 | 11.91 | 11.99 | 11.99 | 0.33% | 5,141,306 |
May 12, 2025 | 12.06 | 12.09 | 11.92 | 11.95 | 11.95 | 0.08% | 8,105,005 |
May 9, 2025 | 11.82 | 12.04 | 11.73 | 11.94 | 11.94 | 2.23% | 10,208,696 |
May 8, 2025 | 11.52 | 11.72 | 11.45 | 11.68 | 11.68 | 0.95% | 7,212,607 |
May 7, 2025 | 11.50 | 11.73 | 11.46 | 11.57 | 11.57 | 0.61% | 6,747,023 |
May 6, 2025 | 11.17 | 11.53 | 11.11 | 11.50 | 11.50 | 2.22% | 6,553,193 |
May 5, 2025 | 11.20 | 11.40 | 11.16 | 11.25 | 11.25 | -1.57% | 8,507,113 |
May 2, 2025 | 11.75 | 11.83 | 11.42 | 11.43 | 11.43 | -1.89% | 8,118,152 |
May 1, 2025 | 11.74 | 11.74 | 11.59 | 11.65 | 11.65 | -0.77% | 6,187,931 |
Apr 30, 2025 | 11.59 | 11.77 | 11.40 | 11.74 | 11.74 | -0.09% | 9,559,115 |
Apr 29, 2025 | 11.65 | 11.78 | 11.57 | 11.75 | 11.75 | 0.51% | 6,566,392 |
Apr 28, 2025 | 11.71 | 11.75 | 11.60 | 11.69 | 11.69 | -0.34% | 5,973,345 |
Apr 25, 2025 | 11.43 | 11.75 | 11.42 | 11.73 | 11.73 | 2.62% | 9,442,362 |
Apr 24, 2025 | 11.21 | 11.48 | 11.13 | 11.43 | 11.43 | 2.05% | 7,738,834 |
Apr 23, 2025 | 11.11 | 11.28 | 11.06 | 11.20 | 11.20 | 2.00% | 7,790,550 |
Apr 22, 2025 | 10.83 | 11.02 | 10.82 | 10.98 | 10.98 | 2.04% | 8,037,685 |
Apr 21, 2025 | 10.85 | 10.93 | 10.73 | 10.76 | 10.76 | -1.65% | 8,080,126 |
Apr 17, 2025 | 10.80 | 11.02 | 10.69 | 10.94 | 10.94 | 2.15% | 6,698,856 |
Apr 16, 2025 | 10.81 | 10.88 | 10.62 | 10.71 | 10.71 | -1.38% | 6,800,360 |
Apr 15, 2025 | 10.70 | 10.91 | 10.66 | 10.86 | 10.86 | 1.59% | 7,281,540 |
Apr 14, 2025 | 10.75 | 10.90 | 10.53 | 10.69 | 10.69 | - | 7,252,068 |
Apr 11, 2025 | 10.97 | 11.02 | 10.64 | 10.69 | 10.69 | -2.11% | 5,528,111 |
Apr 10, 2025 | 11.13 | 11.14 | 10.78 | 10.92 | 10.92 | -1.97% | 9,002,604 |
Apr 9, 2025 | 10.51 | 11.60 | 10.47 | 11.14 | 11.14 | 4.60% | 13,870,825 |
Apr 8, 2025 | 11.14 | 11.14 | 10.59 | 10.65 | 10.65 | -1.93% | 9,428,104 |
Apr 7, 2025 | 10.71 | 11.33 | 10.58 | 10.86 | 10.86 | -1.90% | 10,078,902 |
Apr 4, 2025 | 11.29 | 11.33 | 10.87 | 11.07 | 11.07 | -3.57% | 12,062,033 |
Apr 3, 2025 | 11.71 | 11.97 | 11.47 | 11.48 | 11.48 | -3.53% | 12,422,937 |
Apr 2, 2025 | 11.61 | 12.00 | 11.43 | 11.90 | 11.90 | 1.45% | 9,139,831 |
Apr 1, 2025 | 11.98 | 12.02 | 11.72 | 11.73 | 11.73 | -1.92% | 8,941,397 |
Mar 31, 2025 | 11.48 | 11.99 | 11.45 | 11.96 | 11.96 | 3.46% | 27,065,314 |
Mar 28, 2025 | 11.62 | 11.65 | 11.48 | 11.56 | 11.56 | -1.03% | 5,616,826 |
Mar 27, 2025 | 11.90 | 11.90 | 11.64 | 11.68 | 11.68 | -1.52% | 4,951,455 |
Mar 26, 2025 | 11.67 | 11.92 | 11.65 | 11.86 | 11.86 | 2.15% | 9,535,526 |