Paramount Global

22.62
-0.96 (-4.07%)
At close: Mar 28, 2025, 3:59 PM
23.14
2.30%
After-hours: Mar 28, 2025, 05:49 PM EDT

PARAA Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 23.60 23.60 22.52 22.65 -0.93 -3.94% 29,701
Mar 27, 2025 22.77 23.89 22.63 23.58 0.86 3.79% 75,121
Mar 26, 2025 22.45 22.72 22.45 22.72 0.19 0.84% 13,932
Mar 25, 2025 22.60 22.63 22.35 22.53 -0.13 -0.57% 19,045
Mar 24, 2025 22.61 22.70 22.61 22.66 -0.04 -0.18% 13,113
Mar 21, 2025 22.79 22.99 22.58 22.70 -0.04 -0.18% 60,701
Mar 20, 2025 22.66 22.75 22.64 22.74 -0.01 -0.04% 7,611
Mar 19, 2025 22.66 22.75 22.60 22.75 0.03 0.13% 20,237
Mar 18, 2025 22.65 22.75 22.60 22.72 0.07 0.31% 24,200
Mar 17, 2025 22.57 22.65 22.57 22.65 0.00 0.00% 17,000
Mar 14, 2025 22.80 22.80 22.64 22.65 -0.05 -0.22% 9,000
Mar 13, 2025 22.70 22.81 22.49 22.70 -0.08 -0.35% 33,600
Mar 12, 2025 22.51 22.80 22.48 22.78 0.16 0.71% 28,030
Mar 11, 2025 22.60 22.80 22.58 22.62 0.00 0.00% 31,412
Mar 10, 2025 22.50 22.72 22.50 22.62 -0.10 -0.44% 23,722
Mar 7, 2025 22.62 22.87 22.60 22.72 0.00 0.00% 15,000
Mar 6, 2025 22.44 22.72 22.44 22.72 0.08 0.35% 11,600
Mar 5, 2025 22.50 22.64 22.50 22.64 0.08 0.35% 14,205
Mar 4, 2025 22.52 22.58 22.49 22.56 -0.09 -0.40% 20,500
Mar 3, 2025 22.52 22.65 22.46 22.65 0.00 0.00% 19,204
Feb 28, 2025 22.52 22.69 22.52 22.65 0.03 0.13% 14,124
Feb 27, 2025 22.09 22.62 22.09 22.62 0.18 0.80% 12,346
Feb 26, 2025 22.76 22.76 22.30 22.44 -0.35 -1.54% 26,610
Feb 25, 2025 22.69 22.85 22.58 22.79 0.07 0.31% 11,432
Feb 24, 2025 22.66 22.84 22.55 22.72 0.02 0.09% 12,106
Feb 21, 2025 22.87 22.87 22.65 22.70 -0.13 -0.57% 7,913
Feb 20, 2025 22.71 22.92 22.69 22.83 -0.02 -0.09% 13,400
Feb 19, 2025 22.83 23.04 22.70 22.85 -0.05 -0.22% 35,400
Feb 18, 2025 23.20 23.31 22.85 22.90 -0.28 -1.21% 12,300
Feb 14, 2025 22.84 23.35 22.36 23.18 0.36 1.58% 79,328
Feb 13, 2025 22.43 22.94 22.18 22.82 0.32 1.42% 34,100
Feb 12, 2025 22.11 22.64 22.11 22.50 0.20 0.90% 18,800
Feb 11, 2025 22.25 22.45 22.22 22.30 -0.08 -0.36% 19,100
Feb 10, 2025 22.32 22.46 22.17 22.38 0.00 0.00% 15,414
Feb 7, 2025 22.41 22.44 22.34 22.38 -0.07 -0.31% 8,238
Feb 6, 2025 22.51 22.53 22.36 22.45 -0.05 -0.22% 6,800
Feb 5, 2025 22.45 22.50 22.39 22.50 0.05 0.22% 13,317
Feb 4, 2025 22.51 22.69 22.42 22.45 -0.14 -0.62% 9,319
Feb 3, 2025 22.55 22.83 22.29 22.59 -0.22 -0.96% 20,143
Jan 31, 2025 22.84 22.84 22.39 22.81 0.12 0.53% 25,700
Jan 30, 2025 22.54 22.77 22.54 22.69 -0.12 -0.53% 9,200
Jan 29, 2025 22.60 22.81 22.60 22.81 0.11 0.48% 10,328
Jan 28, 2025 22.54 22.70 22.44 22.70 0.06 0.27% 17,200
Jan 27, 2025 22.69 22.81 22.51 22.64 -0.07 -0.31% 12,900
Jan 24, 2025 22.51 23.10 22.51 22.71 0.02 0.09% 27,605
Jan 23, 2025 22.74 22.84 22.52 22.69 0.01 0.04% 16,447
Jan 22, 2025 22.51 22.75 22.35 22.68 0.12 0.53% 85,636
Jan 21, 2025 22.43 22.64 22.43 22.56 -0.08 -0.35% 22,403
Jan 17, 2025 22.52 22.64 22.50 22.64 0.12 0.53% 13,700
Jan 16, 2025 22.55 22.57 22.40 22.52 0.00 0.00% 7,711