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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202512.0012.0311.9912.01-0.67%89,842
Jun 4, 202512.0212.0811.9211.9311.93-0.67%4,624,768
Jun 3, 202511.9512.1011.8812.0112.010.59%5,524,821
Jun 2, 202512.0412.1611.8511.9411.94-1.32%8,611,911
May 30, 202512.1612.2312.0112.1012.10-0.66%9,097,465
May 29, 202512.0512.1811.9812.1812.180.74%6,924,637
May 28, 202512.0012.1311.9612.0912.090.50%6,120,102
May 27, 202512.0512.0811.9712.0312.030.50%4,326,462
May 23, 202511.8312.0311.7911.9711.970.93%4,866,749
May 22, 202511.9111.9311.8411.8611.86-0.25%4,031,990
May 21, 202511.8512.0311.8011.8911.890.17%9,160,765
May 20, 202511.7411.8911.7411.8711.870.76%5,253,990
May 19, 202511.7611.8711.6211.7811.780.68%6,316,331
May 16, 202511.9011.9311.6711.7011.70-1.68%10,259,368
May 15, 202511.8211.9011.7611.9011.900.76%5,352,429
May 14, 202512.0112.0811.7411.8111.81-1.50%7,454,734
May 13, 202511.9712.0511.9111.9911.990.33%5,141,306
May 12, 202512.0612.0911.9211.9511.950.08%8,105,005
May 9, 202511.8212.0411.7311.9411.942.23%10,208,696
May 8, 202511.5211.7211.4511.6811.680.95%7,212,607
May 7, 202511.5011.7311.4611.5711.570.61%6,747,023
May 6, 202511.1711.5311.1111.5011.502.22%6,553,193
May 5, 202511.2011.4011.1611.2511.25-1.57%8,507,113
May 2, 202511.7511.8311.4211.4311.43-1.89%8,118,152
May 1, 202511.7411.7411.5911.6511.65-0.77%6,187,931
Apr 30, 202511.5911.7711.4011.7411.74-0.09%9,559,115
Apr 29, 202511.6511.7811.5711.7511.750.51%6,566,392
Apr 28, 202511.7111.7511.6011.6911.69-0.34%5,973,345
Apr 25, 202511.4311.7511.4211.7311.732.62%9,442,362
Apr 24, 202511.2111.4811.1311.4311.432.05%7,738,834
Apr 23, 202511.1111.2811.0611.2011.202.00%7,790,550
Apr 22, 202510.8311.0210.8210.9810.982.04%8,037,685
Apr 21, 202510.8510.9310.7310.7610.76-1.65%8,080,126
Apr 17, 202510.8011.0210.6910.9410.942.15%6,698,856
Apr 16, 202510.8110.8810.6210.7110.71-1.38%6,800,360
Apr 15, 202510.7010.9110.6610.8610.861.59%7,281,540
Apr 14, 202510.7510.9010.5310.6910.69-7,252,068
Apr 11, 202510.9711.0210.6410.6910.69-2.11%5,528,111
Apr 10, 202511.1311.1410.7810.9210.92-1.97%9,002,604
Apr 9, 202510.5111.6010.4711.1411.144.60%13,870,825
Apr 8, 202511.1411.1410.5910.6510.65-1.93%9,428,104
Apr 7, 202510.7111.3310.5810.8610.86-1.90%10,078,902
Apr 4, 202511.2911.3310.8711.0711.07-3.57%12,062,033
Apr 3, 202511.7111.9711.4711.4811.48-3.53%12,422,937
Apr 2, 202511.6112.0011.4311.9011.901.45%9,139,831
Apr 1, 202511.9812.0211.7211.7311.73-1.92%8,941,397
Mar 31, 202511.4811.9911.4511.9611.963.46%27,065,314
Mar 28, 202511.6211.6511.4811.5611.56-1.03%5,616,826
Mar 27, 202511.9011.9011.6411.6811.68-1.52%4,951,455
Mar 26, 202511.6711.9211.6511.8611.862.15%9,535,526