Paramount Global (PARAA)
NASDAQ: PARAA · Real-Time Price · USD
22.62
+0.14 (0.62%)
At close: May 12, 2025, 4:00 PM
22.48
-0.14 (-0.62%)
After-hours: May 12, 2025, 4:09 PM EDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2025 | 22.68 | 22.76 | 22.50 | 22.57 | 22.57 | -0.79% | 26,084 |
| 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 |