Skip to main content
Paramount Global (PARAA)
NASDAQ: PARAA · Real-Time Price · USD
22.52
+0.46 (2.09%)
Nov 21, 2024, 11:51 AM EST - Market open

Paramount Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202422.1722.1721.8322.0622.060.14%77,632
Nov 19, 202422.0522.2121.9522.0322.03-0.54%21,698
Nov 18, 202422.3722.3822.1422.1522.15-0.85%29,604
Nov 15, 202422.6022.7022.1822.3422.34-1.06%27,195
Nov 14, 202422.7322.7322.5522.5822.58-0.66%50,828
Nov 13, 202422.2923.0222.1522.7322.732.62%78,007
Nov 12, 202421.9522.1821.8022.1522.150.50%38,698
Nov 11, 202422.0522.2922.0322.0422.04-0.05%70,671
Nov 8, 202422.0022.0721.9022.0522.050.05%38,532
Nov 7, 202421.9022.1421.9022.0422.04-0.18%36,276
Nov 6, 202421.8422.1321.7022.0822.081.28%63,160
Nov 5, 202421.8222.0021.7321.8021.80-0.77%29,574
Nov 4, 202421.7921.9721.7021.9721.970.87%25,611
Nov 1, 202421.9522.1221.7521.7821.78-0.50%38,648
Oct 31, 202421.9322.2921.8821.8921.89-0.50%61,466
Oct 30, 202421.8422.0021.7522.0022.000.92%20,610
Oct 29, 202421.7721.8321.7321.8021.800.14%14,459
Oct 28, 202421.7521.9021.7421.7721.770.09%16,341
Oct 25, 202421.8521.8521.6821.7521.750.14%43,353
Oct 24, 202421.7121.7721.7121.7221.72-0.28%12,308
Oct 23, 202421.8221.8621.7421.7821.78-0.27%8,614
Oct 22, 202421.7521.9021.7421.8421.840.28%19,238
Oct 21, 202421.7621.8121.7621.7821.78-0.23%15,515
Oct 18, 202421.9421.9721.7421.8321.83-0.46%28,015
Oct 17, 202421.9121.9721.7121.9321.93-0.45%56,926
Oct 16, 202421.9322.0521.9022.0322.030.09%37,173
Oct 15, 202421.8522.0121.7522.0122.010.73%21,646
Oct 14, 202422.0822.0821.7621.8521.85-1.04%28,124
Oct 11, 202421.9722.0821.8322.0822.080.91%18,332
Oct 10, 202421.8721.9721.8321.8821.88-0.41%17,978
Oct 9, 202422.0322.1421.8621.9721.97-0.77%16,790
Oct 8, 202422.0422.1921.9922.1422.14-14,750
Oct 7, 202421.9822.1921.8522.1422.140.87%32,386
Oct 4, 202421.9321.9821.7721.9521.950.23%16,089
Oct 3, 202421.7421.9021.6621.9021.900.09%22,645
Oct 2, 202421.9022.2221.7821.8821.88-0.09%63,719
Oct 1, 202421.8521.9121.6121.9021.900.18%24,743
Sep 30, 202421.7621.8621.6921.8621.860.37%29,679
Sep 27, 202421.7521.9421.7521.7821.78-0.05%101,214
Sep 26, 202421.6621.8721.6621.7921.790.18%40,479
Sep 25, 202422.0222.0221.7321.7521.75-0.68%62,454
Sep 24, 202421.9121.9121.8021.9021.90-81,778
Sep 23, 202422.1622.2421.8021.9021.90-1.53%52,876
Sep 20, 202421.7722.4421.7722.2422.241.65%196,516
Sep 19, 202422.1422.1421.7721.8821.88-0.27%50,314
Sep 18, 202421.8422.0021.7921.9421.940.46%45,329
Sep 17, 202421.8621.9321.7221.8421.84-0.09%36,535
Sep 16, 202421.9121.9721.7621.8621.86-0.46%26,349
Sep 13, 202421.7022.0521.7021.9621.911.15%48,173
Sep 12, 202421.8121.9221.6421.7121.66-0.46%110,104
Sep 11, 202421.9421.9421.8021.8121.76-0.05%26,169
Sep 10, 202421.9021.9221.7621.8221.77-0.46%27,852
Sep 9, 202421.8722.0121.8721.9221.870.23%30,016
Sep 6, 202422.0122.0121.7821.8721.82-0.59%36,816
Sep 5, 202422.0122.0121.7922.0021.950.18%35,538
Sep 4, 202421.9822.3121.8521.9621.91-0.50%52,264
Sep 3, 202422.0022.3321.8522.0722.02-0.45%98,500
Aug 30, 202422.2022.2421.9222.1722.12-0.14%33,860
Aug 29, 202422.1122.2022.1122.2022.150.32%40,711
Aug 28, 202422.2022.2922.0522.1322.08-67,748
Aug 27, 202423.0023.0922.1222.1322.08-7.33%211,788
Aug 26, 202424.1824.3323.8723.8823.83-1.32%24,438
Aug 23, 202424.4524.5023.6424.2024.150.50%73,885
Aug 22, 202423.4524.1823.2524.0824.032.95%63,669
Aug 21, 202422.7623.4422.5923.3923.342.50%55,182
Aug 20, 202423.1223.2422.1422.8222.77-1.98%90,756
Aug 19, 202423.4123.4723.0023.2823.23-0.39%39,689
Aug 16, 202423.4523.5723.0923.3723.32-0.17%50,204
Aug 15, 202423.3523.6823.0323.4123.362.36%78,283
Aug 14, 202422.5623.0022.4022.8722.822.56%38,300
Aug 13, 202422.0622.4121.7922.3022.250.95%52,525
Aug 12, 202423.3123.3122.0322.0922.04-4.54%85,081
Aug 9, 202423.1623.4322.9323.1423.090.61%103,011
Aug 8, 202422.4823.2222.4323.0022.950.26%47,080
Aug 7, 202422.6523.1422.3222.9422.891.77%79,249
Aug 6, 202422.2122.8022.2122.5422.490.85%44,163
Aug 5, 202421.8622.5521.8522.3522.30-0.67%58,453
Aug 2, 202422.2022.8222.1222.5022.45-1.14%55,534
Aug 1, 202422.7122.9022.5922.7622.71-0.61%28,502
Jul 31, 202422.5123.6622.4722.9022.850.70%134,007
Jul 30, 202422.1422.7721.9922.7422.692.90%94,825
Jul 29, 202422.2322.5922.0722.1022.05-0.90%111,974
Jul 26, 202422.3222.5322.2822.3022.250.13%99,081
Jul 25, 202422.3722.7122.1822.2722.22-0.13%75,888
Jul 24, 202422.2622.5122.1622.3022.25-0.40%34,085
Jul 23, 202422.3422.7522.1522.3922.34-1.24%54,059
Jul 22, 202422.1222.7222.0422.6722.622.07%61,137
Jul 19, 202422.0022.3421.6322.2122.160.73%40,944
Jul 18, 202422.0522.4622.0022.0522.00-89,409
Jul 17, 202421.9622.1821.8822.0522.000.55%33,143
Jul 16, 202421.7022.1021.4921.9321.881.53%73,447
Jul 15, 202421.4521.8021.3421.6021.550.93%91,963
Jul 12, 202421.2621.5221.1621.4021.35-0.14%83,956
Jul 11, 202421.2921.8021.2921.4321.380.61%92,517
Jul 10, 202421.0021.6921.0021.3021.250.76%121,857
Jul 9, 202421.0521.7021.0521.1421.090.57%82,257
Jul 8, 202421.8221.8220.8521.0220.972.69%387,881
Jul 5, 202420.2120.8920.0620.4720.421.84%97,954
Jul 3, 202420.9721.2119.6320.1020.054.04%133,381
Jul 2, 202418.0719.5018.0219.3219.287.81%175,990