Paramount Global (PARAA)
NASDAQ: PARAA · Real-Time Price · USD
22.56
-0.19 (-0.84%)
Apr 1, 2025, 3:51 PM EDT - Market open
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 22.68 | 22.76 | 22.50 | 22.50 | - | -1.10% | 14,470 |
| Mar 31, 2025 | 22.64 | 22.92 | 22.60 | 22.75 | 22.75 | 0.44% | 18,595 |
| Mar 28, 2025 | 23.60 | 23.60 | 22.52 | 22.65 | 22.65 | -3.94% | 29,704 |
| Mar 27, 2025 | 22.77 | 23.89 | 22.63 | 23.58 | 23.58 | 3.79% | 75,121 |
| Mar 26, 2025 | 22.45 | 22.72 | 22.45 | 22.72 | 22.72 | 0.84% | 13,932 |
| Mar 25, 2025 | 22.60 | 22.63 | 22.35 | 22.53 | 22.53 | -0.57% | 19,045 |
| Mar 24, 2025 | 22.61 | 22.70 | 22.61 | 22.66 | 22.66 | -0.18% | 13,113 |
| Mar 21, 2025 | 22.79 | 22.99 | 22.58 | 22.70 | 22.70 | -0.18% | 60,701 |
| Mar 20, 2025 | 22.66 | 22.75 | 22.64 | 22.74 | 22.74 | -0.04% | 7,611 |
| Mar 19, 2025 | 22.66 | 22.75 | 22.60 | 22.75 | 22.75 | 0.13% | 20,237 |
| Mar 18, 2025 | 22.65 | 22.75 | 22.60 | 22.72 | 22.72 | 0.31% | 24,173 |
| Mar 17, 2025 | 22.57 | 22.65 | 22.57 | 22.65 | 22.65 | - | 16,980 |
| Mar 14, 2025 | 22.80 | 22.80 | 22.64 | 22.65 | 22.60 | -0.22% | 8,958 |
| Mar 13, 2025 | 22.70 | 22.81 | 22.49 | 22.70 | 22.65 | -0.35% | 33,559 |
| Mar 12, 2025 | 22.51 | 22.80 | 22.48 | 22.78 | 22.73 | 0.71% | 28,030 |
| Mar 11, 2025 | 22.60 | 22.80 | 22.58 | 22.62 | 22.57 | - | 31,412 |
| Mar 10, 2025 | 22.50 | 22.72 | 22.50 | 22.62 | 22.57 | -0.44% | 23,697 |
| Mar 7, 2025 | 22.62 | 22.87 | 22.60 | 22.72 | 22.67 | - | 14,986 |
| Mar 6, 2025 | 22.44 | 22.72 | 22.44 | 22.72 | 22.67 | 0.35% | 11,578 |
| Mar 5, 2025 | 22.50 | 22.64 | 22.50 | 22.64 | 22.59 | 0.35% | 14,205 |
| Mar 4, 2025 | 22.52 | 22.58 | 22.49 | 22.56 | 22.51 | -0.40% | 20,474 |
| Mar 3, 2025 | 22.52 | 22.65 | 22.46 | 22.65 | 22.60 | - | 19,204 |
| Feb 28, 2025 | 22.52 | 22.69 | 22.52 | 22.65 | 22.60 | 0.13% | 14,124 |
| Feb 27, 2025 | 22.09 | 22.62 | 22.09 | 22.62 | 22.57 | 0.80% | 12,346 |
| Feb 26, 2025 | 22.76 | 22.76 | 22.30 | 22.44 | 22.39 | -1.54% | 26,610 |
| Feb 25, 2025 | 22.69 | 22.85 | 22.58 | 22.79 | 22.74 | 0.31% | 11,432 |
| Feb 24, 2025 | 22.66 | 22.84 | 22.55 | 22.72 | 22.67 | 0.09% | 12,106 |
| Feb 21, 2025 | 22.87 | 22.87 | 22.65 | 22.70 | 22.65 | -0.57% | 7,913 |
| Feb 20, 2025 | 22.71 | 22.92 | 22.69 | 22.83 | 22.78 | -0.09% | 13,400 |
| Feb 19, 2025 | 22.83 | 23.04 | 22.70 | 22.85 | 22.80 | -0.22% | 35,363 |
| Feb 18, 2025 | 23.20 | 23.31 | 22.85 | 22.90 | 22.85 | -1.21% | 12,296 |
| Feb 14, 2025 | 22.84 | 23.35 | 22.36 | 23.18 | 23.13 | 1.58% | 79,328 |
| Feb 13, 2025 | 22.43 | 22.94 | 22.18 | 22.82 | 22.77 | 1.42% | 34,076 |
| Feb 12, 2025 | 22.11 | 22.64 | 22.11 | 22.50 | 22.45 | 0.90% | 18,750 |
| Feb 11, 2025 | 22.25 | 22.45 | 22.22 | 22.30 | 22.25 | -0.36% | 19,067 |
| Feb 10, 2025 | 22.32 | 22.46 | 22.17 | 22.38 | 22.33 | - | 15,414 |
| Feb 7, 2025 | 22.41 | 22.44 | 22.34 | 22.38 | 22.33 | -0.31% | 8,238 |
| Feb 6, 2025 | 22.51 | 22.53 | 22.36 | 22.45 | 22.40 | -0.22% | 6,764 |
| Feb 5, 2025 | 22.45 | 22.50 | 22.39 | 22.50 | 22.45 | 0.22% | 13,317 |
| Feb 4, 2025 | 22.51 | 22.69 | 22.42 | 22.45 | 22.40 | -0.62% | 9,319 |
| Feb 3, 2025 | 22.55 | 22.83 | 22.29 | 22.59 | 22.54 | -0.96% | 20,143 |
| Jan 31, 2025 | 22.84 | 22.84 | 22.39 | 22.81 | 22.76 | 0.53% | 25,664 |
| Jan 30, 2025 | 22.54 | 22.77 | 22.54 | 22.69 | 22.64 | -0.53% | 9,179 |
| Jan 29, 2025 | 22.60 | 22.81 | 22.60 | 22.81 | 22.76 | 0.48% | 10,328 |
| Jan 28, 2025 | 22.54 | 22.70 | 22.44 | 22.70 | 22.65 | 0.27% | 17,156 |
| Jan 27, 2025 | 22.69 | 22.81 | 22.51 | 22.64 | 22.59 | -0.31% | 12,853 |
| Jan 24, 2025 | 22.51 | 23.10 | 22.51 | 22.71 | 22.66 | 0.09% | 27,605 |
| Jan 23, 2025 | 22.74 | 22.84 | 22.52 | 22.69 | 22.64 | 0.04% | 16,447 |
| Jan 22, 2025 | 22.51 | 22.75 | 22.35 | 22.68 | 22.63 | 0.53% | 85,636 |
| Jan 21, 2025 | 22.43 | 22.64 | 22.43 | 22.56 | 22.51 | -0.35% | 22,403 |