Paramount Global (PARAA)
NASDAQ: PARAA · Real-Time Price · USD
22.40
-0.22 (-0.97%)
Jun 12, 2025, 1:39 PM - Market open
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 22.57 | 22.69 | 22.52 | 22.52 | - | -0.46% | 4,629 |
| Jun 11, 2025 | 22.42 | 22.64 | 22.42 | 22.62 | 22.62 | 0.44% | 9,838 |
| Jun 10, 2025 | 22.42 | 22.52 | 22.38 | 22.52 | 22.52 | 0.13% | 6,798 |
| Jun 9, 2025 | 22.34 | 22.54 | 22.34 | 22.49 | 22.49 | 0.09% | 31,600 |
| Jun 6, 2025 | 22.46 | 22.48 | 22.35 | 22.47 | 22.47 | 0.09% | 23,558 |
| Jun 5, 2025 | 22.43 | 22.47 | 22.35 | 22.45 | 22.45 | -0.04% | 10,020 |
| Jun 4, 2025 | 22.51 | 22.51 | 22.39 | 22.46 | 22.46 | -0.18% | 15,497 |
| Jun 3, 2025 | 22.47 | 22.53 | 22.36 | 22.50 | 22.50 | -0.04% | 19,379 |
| Jun 2, 2025 | 22.65 | 22.65 | 22.33 | 22.51 | 22.51 | -0.62% | 14,329 |
| May 30, 2025 | 22.61 | 22.65 | 22.40 | 22.65 | 22.65 | 0.13% | 9,469 |
| May 29, 2025 | 22.62 | 22.63 | 22.41 | 22.62 | 22.62 | 0.40% | 10,256 |
| May 28, 2025 | 22.77 | 22.77 | 22.40 | 22.53 | 22.53 | -0.88% | 12,418 |
| May 27, 2025 | 22.74 | 22.74 | 22.45 | 22.73 | 22.73 | 0.13% | 19,786 |
| May 23, 2025 | 22.72 | 22.72 | 22.33 | 22.70 | 22.70 | 0.40% | 8,717 |
| May 22, 2025 | 22.57 | 22.82 | 22.50 | 22.61 | 22.61 | 0.18% | 7,076 |
| May 21, 2025 | 22.67 | 22.86 | 22.43 | 22.57 | 22.57 | -1.01% | 78,532 |
| May 20, 2025 | 22.61 | 22.90 | 22.59 | 22.80 | 22.80 | 0.40% | 9,568 |
| May 19, 2025 | 22.61 | 22.80 | 22.49 | 22.71 | 22.71 | 0.80% | 11,285 |
| May 16, 2025 | 22.78 | 22.80 | 22.33 | 22.53 | 22.53 | -0.22% | 22,501 |
| May 15, 2025 | 22.64 | 22.67 | 22.45 | 22.58 | 22.58 | -0.40% | 8,055 |
| May 14, 2025 | 22.44 | 22.67 | 22.44 | 22.67 | 22.67 | 0.40% | 12,996 |
| May 13, 2025 | 22.44 | 22.63 | 22.44 | 22.58 | 22.58 | -0.18% | 9,637 |
| May 12, 2025 | 22.51 | 22.67 | 22.44 | 22.62 | 22.62 | 0.62% | 10,356 |
| May 9, 2025 | 22.44 | 22.54 | 22.44 | 22.48 | 22.48 | -0.24% | 23,621 |
| May 8, 2025 | 22.67 | 22.81 | 22.48 | 22.54 | 22.54 | -1.51% | 13,563 |
| May 7, 2025 | 22.66 | 22.90 | 22.40 | 22.88 | 22.88 | 1.24% | 59,295 |
| May 6, 2025 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 0.80% | 8,126 |
| May 5, 2025 | 22.43 | 22.68 | 22.35 | 22.42 | 22.42 | -0.80% | 43,323 |
| May 2, 2025 | 22.35 | 22.65 | 22.35 | 22.60 | 22.60 | -0.44% | 40,939 |
| May 1, 2025 | 22.40 | 22.74 | 22.40 | 22.70 | 22.70 | 0.18% | 13,875 |
| Apr 30, 2025 | 22.36 | 22.74 | 22.36 | 22.66 | 22.66 | -0.26% | 20,264 |
| Apr 29, 2025 | 22.44 | 22.80 | 22.40 | 22.72 | 22.72 | 0.53% | 10,284 |
| Apr 28, 2025 | 22.51 | 22.68 | 22.45 | 22.60 | 22.60 | 0.13% | 19,629 |
| Apr 25, 2025 | 22.47 | 22.62 | 22.40 | 22.57 | 22.57 | 0.36% | 35,585 |
| Apr 24, 2025 | 22.40 | 22.54 | 22.35 | 22.49 | 22.49 | -1.27% | 62,191 |
| Apr 23, 2025 | 22.40 | 22.85 | 22.25 | 22.78 | 22.78 | 1.92% | 25,080 |
| Apr 22, 2025 | 21.96 | 22.48 | 21.96 | 22.35 | 22.35 | -0.04% | 37,533 |
| Apr 21, 2025 | 22.15 | 22.60 | 22.06 | 22.36 | 22.36 | 0.86% | 17,817 |
| Apr 17, 2025 | 22.36 | 22.58 | 22.06 | 22.17 | 22.17 | -0.89% | 37,666 |
| Apr 16, 2025 | 22.40 | 22.40 | 22.06 | 22.37 | 22.37 | -1.02% | 24,075 |
| Apr 15, 2025 | 22.83 | 22.85 | 22.25 | 22.60 | 22.60 | -0.96% | 16,491 |
| Apr 14, 2025 | 22.69 | 22.82 | 22.15 | 22.82 | 22.82 | 1.20% | 11,899 |
| Apr 11, 2025 | 22.60 | 22.68 | 22.03 | 22.55 | 22.55 | -0.53% | 11,027 |
| Apr 10, 2025 | 22.61 | 22.89 | 22.21 | 22.67 | 22.67 | -0.48% | 8,067 |
| Apr 9, 2025 | 22.30 | 22.80 | 21.32 | 22.78 | 22.78 | 1.74% | 39,260 |
| Apr 8, 2025 | 22.57 | 22.57 | 22.25 | 22.39 | 22.39 | -0.80% | 11,120 |
| Apr 7, 2025 | 22.19 | 22.63 | 22.12 | 22.57 | 22.57 | 0.31% | 32,369 |
| Apr 4, 2025 | 22.38 | 22.55 | 22.26 | 22.50 | 22.50 | - | 26,713 |
| Apr 3, 2025 | 22.59 | 22.60 | 22.45 | 22.50 | 22.50 | -0.27% | 11,053 |
| Apr 2, 2025 | 22.50 | 22.93 | 22.50 | 22.56 | 22.56 | -0.04% | 9,562 |