Skip to main content
Paramount Global (PARAA)
NASDAQ: PARAA · Real-Time Price · USD
22.52
+0.03 (0.13%)
At close: Jun 10, 2025, 4:00 PM
22.39
-0.13 (-0.58%)
After-hours: Jun 10, 2025, 4:09 PM EDT

Paramount Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202522.4222.5222.3822.5222.520.13%6,493
Jun 9, 202522.3422.5422.3422.4922.490.09%31,600
Jun 6, 202522.4622.4822.3522.4722.470.09%23,558
Jun 5, 202522.4322.4722.3522.4522.45-0.04%10,020
Jun 4, 202522.5122.5122.3922.4622.46-0.18%15,497
Jun 3, 202522.4722.5322.3622.5022.50-0.04%19,379
Jun 2, 202522.6522.6522.3322.5122.51-0.62%14,329
May 30, 202522.6122.6522.4022.6522.650.13%9,469
May 29, 202522.6222.6322.4122.6222.620.40%10,256
May 28, 202522.7722.7722.4022.5322.53-0.88%12,418
May 27, 202522.7422.7422.4522.7322.730.13%19,786
May 23, 202522.7222.7222.3322.7022.700.40%8,717
May 22, 202522.5722.8222.5022.6122.610.18%7,076
May 21, 202522.6722.8622.4322.5722.57-1.01%78,532
May 20, 202522.6122.9022.5922.8022.800.40%9,568
May 19, 202522.6122.8022.4922.7122.710.80%11,285
May 16, 202522.7822.8022.3322.5322.53-0.22%22,501
May 15, 202522.6422.6722.4522.5822.58-0.40%8,055
May 14, 202522.4422.6722.4422.6722.670.40%12,996
May 13, 202522.4422.6322.4422.5822.58-0.18%9,637
May 12, 202522.5122.6722.4422.6222.620.62%10,356
May 9, 202522.4422.5422.4422.4822.48-0.24%23,621
May 8, 202522.6722.8122.4822.5422.54-1.51%13,563
May 7, 202522.6622.9022.4022.8822.881.24%59,295
May 6, 202522.4022.6022.4022.6022.600.80%8,126
May 5, 202522.4322.6822.3522.4222.42-0.80%43,323
May 2, 202522.3522.6522.3522.6022.60-0.44%40,939
May 1, 202522.4022.7422.4022.7022.700.18%13,875
Apr 30, 202522.3622.7422.3622.6622.66-0.26%20,264
Apr 29, 202522.4422.8022.4022.7222.720.53%10,284
Apr 28, 202522.5122.6822.4522.6022.600.13%19,629
Apr 25, 202522.4722.6222.4022.5722.570.36%35,585
Apr 24, 202522.4022.5422.3522.4922.49-1.27%62,191
Apr 23, 202522.4022.8522.2522.7822.781.92%25,080
Apr 22, 202521.9622.4821.9622.3522.35-0.04%37,533
Apr 21, 202522.1522.6022.0622.3622.360.86%17,817
Apr 17, 202522.3622.5822.0622.1722.17-0.89%37,666
Apr 16, 202522.4022.4022.0622.3722.37-1.02%24,075
Apr 15, 202522.8322.8522.2522.6022.60-0.96%16,491
Apr 14, 202522.6922.8222.1522.8222.821.20%11,899
Apr 11, 202522.6022.6822.0322.5522.55-0.53%11,027
Apr 10, 202522.6122.8922.2122.6722.67-0.48%8,067
Apr 9, 202522.3022.8021.3222.7822.781.74%39,260
Apr 8, 202522.5722.5722.2522.3922.39-0.80%11,120
Apr 7, 202522.1922.6322.1222.5722.570.31%32,369
Apr 4, 202522.3822.5522.2622.5022.50-26,713
Apr 3, 202522.5922.6022.4522.5022.50-0.27%11,053
Apr 2, 202522.5022.9322.5022.5622.56-0.04%9,562
Apr 1, 202522.6822.7622.5022.5722.57-0.79%26,084
Mar 31, 202522.6422.9222.6022.7522.750.44%18,595