Paramount Global (PARA)
11.69
-0.17 (-1.43%)
At close: Mar 27, 2025, 3:59 PM
11.72
0.31%
After-hours: Mar 27, 2025, 07:55 PM EDT
PARA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 11.90 | 11.90 | 11.64 | 11.68 | -0.18 | -1.52% | 4,950,334 |
| Mar 26, 2025 | 11.67 | 11.92 | 11.65 | 11.86 | 0.25 | 2.15% | 9,535,526 |
| Mar 25, 2025 | 11.69 | 11.69 | 11.50 | 11.61 | -0.03 | -0.26% | 5,114,743 |
| Mar 24, 2025 | 11.98 | 12.01 | 11.54 | 11.64 | -0.22 | -1.85% | 8,707,209 |
| Mar 21, 2025 | 11.92 | 12.00 | 11.76 | 11.86 | -0.07 | -0.59% | 14,225,930 |
| Mar 20, 2025 | 11.68 | 12.10 | 11.65 | 11.93 | 0.19 | 1.62% | 7,015,339 |
| Mar 19, 2025 | 11.66 | 11.78 | 11.65 | 11.74 | 0.08 | 0.69% | 4,716,900 |
| Mar 18, 2025 | 11.62 | 11.70 | 11.49 | 11.66 | -0.02 | -0.17% | 5,674,511 |
| Mar 17, 2025 | 11.74 | 11.80 | 11.64 | 11.68 | -0.01 | -0.09% | 4,617,833 |
| Mar 14, 2025 | 11.70 | 11.82 | 11.55 | 11.69 | 0.05 | 0.43% | 7,311,000 |
| Mar 13, 2025 | 11.50 | 11.74 | 11.46 | 11.64 | 0.06 | 0.52% | 8,631,304 |
| Mar 12, 2025 | 11.55 | 11.60 | 11.27 | 11.58 | 0.11 | 0.96% | 8,263,718 |
| Mar 11, 2025 | 11.96 | 12.01 | 11.45 | 11.47 | -0.53 | -4.42% | 9,890,300 |
| Mar 10, 2025 | 12.03 | 12.26 | 11.90 | 12.00 | -0.14 | -1.15% | 9,701,200 |
| Mar 7, 2025 | 11.74 | 12.54 | 11.67 | 12.14 | 0.38 | 3.23% | 23,490,100 |
| Mar 6, 2025 | 11.50 | 11.80 | 11.39 | 11.76 | 0.25 | 2.17% | 9,580,300 |
| Mar 5, 2025 | 11.55 | 11.60 | 11.42 | 11.51 | 0.03 | 0.26% | 7,340,600 |
| Mar 4, 2025 | 11.27 | 11.57 | 11.25 | 11.48 | 0.17 | 1.50% | 9,896,835 |
| Mar 3, 2025 | 11.37 | 11.46 | 11.28 | 11.31 | -0.05 | -0.44% | 7,531,542 |
| Feb 28, 2025 | 11.24 | 11.46 | 11.11 | 11.36 | 0.12 | 1.07% | 10,644,831 |
| Feb 27, 2025 | 10.95 | 11.39 | 10.84 | 11.24 | 0.02 | 0.18% | 13,022,739 |
| Feb 26, 2025 | 11.50 | 11.60 | 11.12 | 11.22 | -0.28 | -2.43% | 10,721,000 |
| Feb 25, 2025 | 11.70 | 11.87 | 11.49 | 11.50 | -0.17 | -1.46% | 6,808,500 |
| Feb 24, 2025 | 11.53 | 11.83 | 11.42 | 11.67 | 0.18 | 1.57% | 12,170,925 |
| Feb 21, 2025 | 11.53 | 11.63 | 11.46 | 11.49 | 0.02 | 0.17% | 10,479,100 |
| Feb 20, 2025 | 11.42 | 11.53 | 11.38 | 11.47 | 0.03 | 0.26% | 8,716,500 |
| Feb 19, 2025 | 11.32 | 11.57 | 11.29 | 11.44 | 0.13 | 1.15% | 12,558,648 |
| Feb 18, 2025 | 11.32 | 11.33 | 11.17 | 11.31 | 0.01 | 0.09% | 8,662,300 |
| Feb 14, 2025 | 10.89 | 11.34 | 10.84 | 11.30 | 0.49 | 4.53% | 15,196,919 |
| Feb 13, 2025 | 10.65 | 10.90 | 10.61 | 10.81 | 0.17 | 1.60% | 8,157,483 |
| Feb 12, 2025 | 10.51 | 10.69 | 10.49 | 10.64 | 0.07 | 0.66% | 7,056,800 |
| Feb 11, 2025 | 10.52 | 10.71 | 10.50 | 10.57 | 0.02 | 0.19% | 6,601,179 |
| Feb 10, 2025 | 10.65 | 10.68 | 10.53 | 10.55 | -0.08 | -0.75% | 6,986,900 |
| Feb 7, 2025 | 10.92 | 10.97 | 10.58 | 10.63 | -0.21 | -1.94% | 9,713,800 |
| Feb 6, 2025 | 10.96 | 10.99 | 10.73 | 10.84 | 0.00 | 0.00% | 6,509,187 |
| Feb 5, 2025 | 10.88 | 10.91 | 10.78 | 10.84 | -0.08 | -0.73% | 7,611,234 |
| Feb 4, 2025 | 10.77 | 10.98 | 10.70 | 10.92 | 0.19 | 1.77% | 5,069,809 |
| Feb 3, 2025 | 10.68 | 10.84 | 10.66 | 10.73 | -0.15 | -1.38% | 7,748,243 |
| Jan 31, 2025 | 10.94 | 11.02 | 10.82 | 10.88 | -0.10 | -0.91% | 6,733,717 |
| Jan 30, 2025 | 11.15 | 11.18 | 10.83 | 10.98 | -0.11 | -0.99% | 6,086,757 |
| Jan 29, 2025 | 11.04 | 11.18 | 11.00 | 11.09 | 0.03 | 0.27% | 12,097,454 |
| Jan 28, 2025 | 11.14 | 11.15 | 10.96 | 11.06 | -0.10 | -0.90% | 7,049,400 |
| Jan 27, 2025 | 11.05 | 11.19 | 10.90 | 11.16 | 0.09 | 0.81% | 7,964,000 |
| Jan 24, 2025 | 10.87 | 11.27 | 10.76 | 11.07 | 0.20 | 1.84% | 22,305,835 |
| Jan 23, 2025 | 10.56 | 10.88 | 10.50 | 10.87 | 0.36 | 3.43% | 8,743,447 |
| Jan 22, 2025 | 10.50 | 10.59 | 10.40 | 10.51 | 0.03 | 0.29% | 10,115,060 |
| Jan 21, 2025 | 10.29 | 10.51 | 10.25 | 10.48 | 0.21 | 2.04% | 7,972,400 |
| Jan 17, 2025 | 10.28 | 10.45 | 10.20 | 10.27 | 0.11 | 1.08% | 9,459,900 |
| Jan 16, 2025 | 10.44 | 10.47 | 10.16 | 10.16 | -0.28 | -2.68% | 14,965,800 |
| Jan 15, 2025 | 10.80 | 10.83 | 10.44 | 10.44 | -0.23 | -2.16% | 9,453,648 |