Skip to main content
Paramount Global (PARAA)
NASDAQ: PARAA · Real-Time Price · USD
22.64
+0.84 (3.85%)
Dec 20, 2024, 4:00 PM EST - Market closed

Paramount Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202421.7622.7521.7222.6422.643.85%102,738
Dec 19, 202422.1122.1521.7621.8021.80-0.59%61,299
Dec 18, 202422.1222.4821.9021.9321.93-0.95%101,246
Dec 17, 202422.4022.5222.1422.1422.14-1.34%40,888
Dec 16, 202422.9122.9122.4422.4422.44-2.43%59,769
Dec 13, 202423.0023.0022.8023.0022.95-0.09%21,020
Dec 12, 202422.7423.1122.7023.0222.971.14%31,817
Dec 11, 202423.4323.5822.6022.7622.71-3.23%157,032
Dec 10, 202423.5923.6523.4123.5223.470.26%20,444
Dec 9, 202423.5823.6823.4623.4623.41-0.55%22,720
Dec 6, 202423.7423.8623.4523.5923.54-0.92%32,223
Dec 5, 202422.7723.9622.7723.8123.763.61%74,951
Dec 4, 202422.6423.0522.6422.9822.931.06%28,764
Dec 3, 202422.7222.7522.2222.7422.69-0.18%23,202
Dec 2, 202422.6822.8722.6122.7822.730.09%22,849
Nov 29, 202422.8823.0022.7122.7622.71-0.78%21,873
Nov 27, 202422.8923.1122.8722.9422.89-0.09%20,286
Nov 26, 202422.5023.0322.4522.9622.912.50%36,324
Nov 25, 202422.8822.9022.3822.4022.35-1.19%63,032
Nov 22, 202422.9223.2522.3122.6722.62-2.70%51,302
Nov 21, 202422.1523.7722.0623.3023.255.62%131,206
Nov 20, 202422.1722.1721.8322.0622.010.14%77,632
Nov 19, 202422.0522.2121.9522.0321.98-0.54%21,698
Nov 18, 202422.3722.3822.1422.1522.10-0.85%29,604
Nov 15, 202422.6022.7022.1822.3422.29-1.06%27,195
Nov 14, 202422.7322.7322.5522.5822.53-0.66%50,828
Nov 13, 202422.2923.0222.1522.7322.682.62%78,007
Nov 12, 202421.9522.1821.8022.1522.100.50%38,698
Nov 11, 202422.0522.2922.0322.0421.99-0.05%70,671
Nov 8, 202422.0022.0721.9022.0522.000.05%38,532
Nov 7, 202421.9022.1421.9022.0421.99-0.18%36,276
Nov 6, 202421.8422.1321.7022.0822.031.28%63,160
Nov 5, 202421.8222.0021.7321.8021.75-0.77%29,574
Nov 4, 202421.7921.9721.7021.9721.920.87%25,611
Nov 1, 202421.9522.1221.7521.7821.73-0.50%38,648
Oct 31, 202421.9322.2921.8821.8921.84-0.50%61,466
Oct 30, 202421.8422.0021.7522.0021.950.92%20,610
Oct 29, 202421.7721.8321.7321.8021.750.14%14,459
Oct 28, 202421.7521.9021.7421.7721.720.09%16,341
Oct 25, 202421.8521.8521.6821.7521.700.14%43,353
Oct 24, 202421.7121.7721.7121.7221.67-0.28%12,308
Oct 23, 202421.8221.8621.7421.7821.73-0.27%8,614
Oct 22, 202421.7521.9021.7421.8421.790.28%19,238
Oct 21, 202421.7621.8121.7621.7821.73-0.23%15,515
Oct 18, 202421.9421.9721.7421.8321.78-0.46%28,015
Oct 17, 202421.9121.9721.7121.9321.88-0.45%56,926
Oct 16, 202421.9322.0521.9022.0321.980.09%37,173
Oct 15, 202421.8522.0121.7522.0121.960.73%21,646
Oct 14, 202422.0822.0821.7621.8521.80-1.04%28,124
Oct 11, 202421.9722.0821.8322.0822.030.91%18,332
Oct 10, 202421.8721.9721.8321.8821.83-0.41%17,978
Oct 9, 202422.0322.1421.8621.9721.92-0.77%16,790
Oct 8, 202422.0422.1921.9922.1422.09-14,750
Oct 7, 202421.9822.1921.8522.1422.090.87%32,386
Oct 4, 202421.9321.9821.7721.9521.900.23%16,089
Oct 3, 202421.7421.9021.6621.9021.850.09%22,645
Oct 2, 202421.9022.2221.7821.8821.83-0.09%63,719
Oct 1, 202421.8521.9121.6121.9021.850.18%24,743
Sep 30, 202421.7621.8621.6921.8621.810.37%29,679
Sep 27, 202421.7521.9421.7521.7821.73-0.05%101,214
Sep 26, 202421.6621.8721.6621.7921.740.18%40,479
Sep 25, 202422.0222.0221.7321.7521.70-0.68%62,454
Sep 24, 202421.9121.9121.8021.9021.85-81,778
Sep 23, 202422.1622.2421.8021.9021.85-1.53%52,876
Sep 20, 202421.7722.4421.7722.2422.191.65%196,516
Sep 19, 202422.1422.1421.7721.8821.83-0.27%50,314
Sep 18, 202421.8422.0021.7921.9421.890.46%45,329
Sep 17, 202421.8621.9321.7221.8421.79-0.09%36,535
Sep 16, 202421.9121.9721.7621.8621.81-0.46%26,349
Sep 13, 202421.7022.0521.7021.9621.861.15%48,173
Sep 12, 202421.8121.9221.6421.7121.61-0.46%110,104
Sep 11, 202421.9421.9421.8021.8121.71-0.05%26,169
Sep 10, 202421.9021.9221.7621.8221.72-0.46%27,852
Sep 9, 202421.8722.0121.8721.9221.820.23%30,016
Sep 6, 202422.0122.0121.7821.8721.77-0.59%36,816
Sep 5, 202422.0122.0121.7922.0021.900.18%35,538
Sep 4, 202421.9822.3121.8521.9621.86-0.50%52,264
Sep 3, 202422.0022.3321.8522.0721.97-0.45%98,500
Aug 30, 202422.2022.2421.9222.1722.07-0.14%33,860
Aug 29, 202422.1122.2022.1122.2022.100.32%40,711
Aug 28, 202422.2022.2922.0522.1322.03-67,748
Aug 27, 202423.0023.0922.1222.1322.03-7.33%211,788
Aug 26, 202424.1824.3323.8723.8823.77-1.32%24,438
Aug 23, 202424.4524.5023.6424.2024.090.50%73,885
Aug 22, 202423.4524.1823.2524.0823.972.95%63,669
Aug 21, 202422.7623.4422.5923.3923.292.50%55,182
Aug 20, 202423.1223.2422.1422.8222.72-1.98%90,756
Aug 19, 202423.4123.4723.0023.2823.18-0.39%39,689
Aug 16, 202423.4523.5723.0923.3723.27-0.17%50,204
Aug 15, 202423.3523.6823.0323.4123.312.36%78,283
Aug 14, 202422.5623.0022.4022.8722.772.56%38,300
Aug 13, 202422.0622.4121.7922.3022.200.95%52,525
Aug 12, 202423.3123.3122.0322.0921.99-4.54%85,081
Aug 9, 202423.1623.4322.9323.1423.040.61%103,011
Aug 8, 202422.4823.2222.4323.0022.900.26%47,080
Aug 7, 202422.6523.1422.3222.9422.841.77%79,249
Aug 6, 202422.2122.8022.2122.5422.440.85%44,163
Aug 5, 202421.8622.5521.8522.3522.25-0.67%58,453
Aug 2, 202422.2022.8222.1222.5022.40-1.14%55,534
Aug 1, 202422.7122.9022.5922.7622.66-0.61%28,502