Paramount Global (PARA)
NASDAQ: PARA
· Real-Time Price · USD
11.04
-0.71 (-6.04%)
At close: Sep 04, 2025, 9:38 AM
PARA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 14.54 | 14.66 | 14.19 | 14.46 | 14.46 | -1.63% | 5,127,161 |
| Aug 29, 2025 | 14.62 | 14.79 | 14.38 | 14.70 | 14.70 | 0.07% | 4,862,759 |
| Aug 28, 2025 | 14.77 | 15.03 | 14.42 | 14.69 | 14.69 | -0.81% | 5,585,042 |
| Aug 27, 2025 | 15.71 | 15.71 | 14.63 | 14.81 | 14.81 | -6.50% | 12,166,097 |
| Aug 26, 2025 | 15.71 | 15.91 | 15.15 | 15.84 | 15.84 | -0.75% | 14,226,843 |
| Aug 25, 2025 | 15.91 | 16.40 | 15.75 | 15.96 | 15.96 | -0.25% | 8,131,635 |
| Aug 22, 2025 | 15.57 | 16.64 | 15.25 | 16.00 | 16.00 | -0.19% | 14,871,578 |
| Aug 21, 2025 | 13.95 | 16.30 | 13.95 | 16.03 | 16.03 | 14.66% | 46,431,453 |
| Aug 20, 2025 | 13.50 | 14.06 | 13.32 | 13.98 | 13.98 | 3.71% | 9,088,528 |
| Aug 19, 2025 | 13.51 | 13.67 | 12.96 | 13.48 | 13.48 | -0.15% | 11,058,856 |
| Aug 18, 2025 | 13.72 | 13.90 | 13.23 | 13.50 | 13.50 | -1.60% | 11,959,412 |
| Aug 15, 2025 | 14.38 | 14.60 | 13.66 | 13.72 | 13.72 | -4.59% | 16,703,490 |
| Aug 14, 2025 | 14.90 | 14.94 | 13.67 | 14.38 | 14.38 | -4.13% | 26,039,942 |
| Aug 13, 2025 | 11.20 | 17.53 | 11.15 | 15.00 | 15.00 | 36.74% | 133,664,935 |
| Aug 12, 2025 | 10.23 | 11.30 | 10.14 | 10.97 | 10.97 | 8.40% | 30,407,016 |
| Aug 11, 2025 | 10.62 | 10.66 | 9.95 | 10.12 | 10.12 | -3.71% | 51,349,476 |
| Aug 8, 2025 | 11.42 | 11.86 | 10.38 | 10.51 | 10.51 | -10.48% | 39,967,393 |
| Aug 7, 2025 | 11.64 | 12.79 | 10.57 | 11.74 | 11.74 | -1.34% | 43,107,823 |
| Aug 6, 2025 | 11.82 | 11.99 | 11.81 | 11.90 | 11.90 | -3.49% | 75,616,666 |
| Aug 5, 2025 | 12.31 | 12.40 | 12.31 | 12.33 | 12.33 | -5.37% | 10,124,100 |