Paramount Global (PARA)
NASDAQ: PARA
· Real-Time Price · USD
11.04
-0.71 (-6.04%)
At close: Aug 06, 2025, 3:59 PM
PARA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 10.61 | 10.65 | 9.95 | 10.12 | 10.12 | -3.71% | 48,796,519 |
| Aug 8, 2025 | 11.42 | 11.86 | 10.38 | 10.51 | 10.51 | -10.48% | 39,496,923 |
| Aug 7, 2025 | 11.64 | 12.79 | 10.57 | 11.74 | 11.74 | 6.34% | 43,107,823 |
| Aug 6, 2025 | 11.61 | 11.65 | 10.87 | 11.04 | 11.04 | -6.04% | 75,616,666 |
| Aug 5, 2025 | 12.31 | 12.36 | 11.54 | 11.75 | 11.75 | -4.55% | 10,124,100 |
| Aug 4, 2025 | 13.01 | 13.05 | 12.30 | 12.31 | 12.31 | -5.38% | 6,560,524 |
| Aug 1, 2025 | 12.64 | 13.32 | 12.35 | 13.01 | 13.01 | 3.50% | 9,689,900 |
| Jul 31, 2025 | 12.00 | 12.61 | 11.54 | 12.57 | 12.57 | -5.49% | 12,951,500 |
| Jul 30, 2025 | 13.30 | 13.53 | 13.12 | 13.30 | 13.30 | 0.38% | 32,766,309 |
| Jul 29, 2025 | 13.05 | 13.32 | 13.04 | 13.25 | 13.25 | 1.61% | 28,752,397 |
| Jul 28, 2025 | 12.99 | 13.31 | 12.78 | 13.04 | 13.04 | -0.08% | 25,205,643 |
| Jul 25, 2025 | 13.48 | 13.59 | 12.87 | 13.05 | 13.05 | -1.58% | 25,566,719 |
| Jul 24, 2025 | 13.18 | 13.30 | 13.13 | 13.26 | 13.26 | 0.45% | 10,758,000 |
| Jul 23, 2025 | 13.17 | 13.24 | 13.11 | 13.20 | 13.20 | 0.69% | 4,885,942 |
| Jul 22, 2025 | 13.13 | 13.20 | 13.05 | 13.11 | 13.11 | 0.61% | 4,139,600 |
| Jul 21, 2025 | 13.03 | 13.12 | 12.96 | 13.03 | 13.03 | 0.31% | 4,758,121 |
| Jul 18, 2025 | 12.99 | 13.07 | 12.87 | 12.99 | 12.99 | 0.39% | 6,848,200 |
| Jul 17, 2025 | 12.94 | 13.01 | 12.91 | 12.94 | 12.94 | -0.23% | 5,853,318 |
| Jul 16, 2025 | 12.99 | 13.03 | 12.94 | 12.97 | 12.97 | 0.08% | 3,037,354 |
| Jul 15, 2025 | 13.07 | 13.07 | 12.93 | 12.96 | 12.96 | -0.31% | 9,600,400 |