Skip to main content
Paramount Global (PARAA)
NASDAQ: PARAA · Real-Time Price · USD
21.79
+0.04 (0.18%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 202418.3718.3717.6817.9217.88-2.50%52,384
Jun 28, 202417.8018.4217.8018.3818.343.14%183,390
Jun 27, 202416.9317.8216.9017.8217.785.51%53,122
Jun 26, 202417.0017.1916.8716.8916.85-1.00%41,265
Jun 25, 202417.2517.4616.8817.0617.02-2.63%66,468
Jun 24, 202417.0017.6517.0017.5217.483.85%51,983
Jun 21, 202417.6417.9916.5916.8716.83-4.47%139,555
Jun 20, 202417.1117.7017.0017.6617.623.76%55,002
Jun 18, 202417.3617.4316.9317.0216.98-1.96%77,182
Jun 17, 202418.3018.3017.3617.3617.32-4.25%78,984
Jun 14, 202418.8519.0418.1318.1318.04-4.33%70,354
Jun 13, 202419.4219.4218.3418.9518.85-1.71%141,860
Jun 12, 202420.0920.0918.9619.2819.18-2.23%115,293
Jun 11, 202420.7021.3519.0719.7219.62-5.87%119,321
Jun 10, 202420.9921.1020.8420.9520.84-2.56%28,267
Jun 7, 202421.2321.6621.2321.5021.39-28,273
Jun 6, 202420.9621.6820.8221.5021.393.27%94,807
Jun 5, 202420.8620.9320.2320.8220.71-0.43%65,163
Jun 4, 202422.1322.1320.9120.9120.80-5.56%48,982
Jun 3, 202422.0022.4021.6922.1422.037.11%119,869
May 31, 202420.6420.8520.2720.6720.560.19%53,420
May 30, 202420.0021.1519.6720.6320.524.51%93,987
May 29, 202420.5120.5719.6519.7419.64-4.17%40,821
May 28, 202421.1121.1120.4120.6020.49-1.15%49,301
May 24, 202420.5121.1020.5120.8420.731.66%41,565
May 23, 202421.9721.9720.2820.5020.39-6.69%53,646
May 22, 202421.5121.9721.3721.9721.861.20%76,881
May 21, 202421.0021.7120.8721.7121.603.43%55,252
May 20, 202421.5021.5020.8220.9920.88-1.69%44,402
May 17, 202421.6321.6320.9821.3521.24-2.56%62,726
May 16, 202421.9922.2621.6421.9121.800.64%50,809
May 15, 202421.8822.0421.5121.7721.66-1.14%52,335
May 14, 202422.1122.7621.4822.0221.91-0.54%79,041
May 13, 202422.3122.7022.0422.1422.03-0.76%27,388
May 10, 202423.0523.2322.2622.3122.20-2.66%52,692
May 9, 202423.4023.5322.5422.9222.80-2.55%41,392
May 8, 202423.1523.5222.5823.5223.401.34%40,343
May 7, 202423.4023.6423.0323.2123.09-0.77%74,564
May 6, 202422.5024.3522.5023.3923.274.33%124,532
May 3, 202426.1226.3122.3422.4222.31-14.10%221,522