Skip to main content
Paramount Global (PARAA)
NASDAQ: PARAA · Real-Time Price · USD
22.70
-0.13 (-0.57%)
Feb 21, 2025, 4:00 PM EST - Market closed

Paramount Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.8722.8722.6522.7022.70-0.57%7,913
Feb 20, 202522.7122.9222.6922.8322.83-0.09%13,400
Feb 19, 202522.8323.0422.7022.8522.85-0.22%35,363
Feb 18, 202523.2023.3122.8522.9022.90-1.21%12,296
Feb 14, 202522.8423.3522.3623.1823.181.58%79,328
Feb 13, 202522.4322.9422.1822.8222.821.42%34,076
Feb 12, 202522.1122.6422.1122.5022.500.90%18,750
Feb 11, 202522.2522.4522.2222.3022.30-0.36%19,067
Feb 10, 202522.3222.4622.1722.3822.38-15,414
Feb 7, 202522.4122.4422.3422.3822.38-0.31%8,238
Feb 6, 202522.5122.5322.3622.4522.45-0.22%6,764
Feb 5, 202522.4522.5022.3922.5022.500.22%13,317
Feb 4, 202522.5122.6922.4222.4522.45-0.62%9,319
Feb 3, 202522.5522.8322.2922.5922.59-0.96%20,143
Jan 31, 202522.8422.8422.3922.8122.810.53%25,664
Jan 30, 202522.5422.7722.5422.6922.69-0.53%9,179
Jan 29, 202522.6022.8122.6022.8122.810.48%10,328
Jan 28, 202522.5422.7022.4422.7022.700.27%17,156
Jan 27, 202522.6922.8122.5122.6422.64-0.31%12,853
Jan 24, 202522.5123.1022.5122.7122.710.09%27,605
Jan 23, 202522.7422.8422.5222.6922.690.04%16,447
Jan 22, 202522.5122.7522.3522.6822.680.53%85,636
Jan 21, 202522.4322.6422.4322.5622.56-0.35%22,403
Jan 17, 202522.5222.6422.5022.6422.640.53%13,691
Jan 16, 202522.5522.5722.4022.5222.52-7,711
Jan 15, 202522.6422.6422.4822.5222.52-0.18%13,953
Jan 14, 202522.3122.6422.1522.5622.560.76%49,095
Jan 13, 202522.2322.6022.2322.3922.390.22%18,933
Jan 10, 202522.3222.4022.2522.3422.34-0.80%24,186
Jan 8, 202522.4422.6322.4022.5222.52-0.35%24,918
Jan 7, 202522.5122.6422.4522.6022.600.40%15,049
Jan 6, 202522.4122.6422.4122.5122.510.18%28,125
Jan 3, 202522.2522.5522.1722.4722.471.03%30,749
Jan 2, 202522.4622.4621.6022.2422.24-0.27%171,298
Dec 31, 202422.2422.5422.1322.3022.300.86%31,521
Dec 30, 202422.3722.4021.9522.1122.11-1.12%32,816
Dec 27, 202422.3922.5622.3022.3622.36-0.36%14,720
Dec 26, 202422.2622.6222.2622.4422.44-0.04%17,197
Dec 24, 202422.3522.4922.2422.4522.450.54%18,082
Dec 23, 202422.6022.6022.3322.3322.33-1.37%24,878
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