Paramount Global (VIACA)
NASDAQ: VIACA
· Real-Time Price · USD
32.83
-6.40 (-16.31%)
At close: Apr 24, 2025, 3:47 PM
VIACA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2022 | 33.57 | 34.00 | 31.18 | 32.83 | 32.83 | -16.31% | 718,200 |
| Feb 15, 2022 | 38.37 | 39.31 | 38.23 | 39.23 | 39.23 | 2.48% | 74,450 |
| Feb 14, 2022 | 39.10 | 39.63 | 37.98 | 38.28 | 38.28 | -2.40% | 39,889 |
| Feb 11, 2022 | 39.04 | 39.93 | 38.71 | 39.22 | 39.22 | 0.46% | 68,986 |
| Feb 10, 2022 | 38.71 | 39.67 | 38.49 | 39.04 | 39.04 | 0.00% | 113,138 |
| Feb 9, 2022 | 37.80 | 39.04 | 37.75 | 39.04 | 39.04 | 3.28% | 51,764 |
| Feb 8, 2022 | 37.22 | 37.82 | 36.91 | 37.80 | 37.80 | 1.67% | 69,664 |
| Feb 7, 2022 | 36.68 | 37.52 | 36.59 | 37.18 | 37.18 | 1.64% | 48,721 |
| Feb 4, 2022 | 36.22 | 36.90 | 35.71 | 36.58 | 36.58 | 0.99% | 45,988 |
| Feb 3, 2022 | 35.44 | 37.20 | 35.29 | 36.22 | 36.22 | 0.92% | 71,262 |
| Feb 2, 2022 | 37.00 | 37.00 | 35.80 | 35.89 | 35.89 | -2.66% | 97,687 |
| Feb 1, 2022 | 36.52 | 37.43 | 35.98 | 36.87 | 36.87 | 0.79% | 75,577 |
| Jan 31, 2022 | 36.20 | 36.81 | 35.28 | 36.58 | 36.58 | 1.02% | 94,238 |
| Jan 28, 2022 | 34.97 | 36.21 | 34.13 | 36.21 | 36.21 | 5.08% | 74,302 |
| Jan 27, 2022 | 34.99 | 35.22 | 34.22 | 34.46 | 34.46 | -0.69% | 38,269 |
| Jan 26, 2022 | 35.85 | 36.44 | 34.13 | 34.70 | 34.70 | -3.10% | 80,888 |
| Jan 25, 2022 | 35.00 | 36.20 | 34.27 | 35.81 | 35.81 | 0.76% | 136,096 |
| Jan 24, 2022 | 34.14 | 35.58 | 33.08 | 35.54 | 35.54 | 2.90% | 163,164 |
| Jan 21, 2022 | 35.57 | 36.24 | 34.36 | 34.54 | 34.54 | -7.97% | 151,458 |
| Jan 20, 2022 | 38.86 | 39.51 | 37.41 | 37.53 | 37.53 | -3.70% | 60,284 |