Paramount Global (PARA)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.66985645933 | 10.45 | 10.84 | 10.28 | 11812171 | 10.41116533 | CS |
| 4 | -0.365 | -3.35323840147 | 10.885 | 10.95 | 9.95 | 10390619 | 10.39676771 | CS |
| 12 | 0.02 | 0.190476190476 | 10.5 | 12.13 | 9.95 | 11623794 | 10.94841972 | CS |
| 26 | -0.81 | -7.14916151809 | 11.33 | 14.54 | 9.54 | 16059693 | 11.5673838 | CS |
| 52 | -2.21 | -17.3605655931 | 12.73 | 17.5 | 9.54 | 16130649 | 12.37581692 | CS |
| 156 | -18.99 | -64.3510674348 | 29.51 | 39.21 | 9.54 | 13406557 | 17.38723538 | CS |
| 260 | -18.99 | -64.3510674348 | 29.51 | 39.21 | 9.54 | 13406557 | 17.38723538 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 10.38 | 0.01 | 0.10 | 10.37 | 10.42 | 10.285 | 5901901 |
| 1726871700 | 10.37 | -0.09 | -0.86 | 10.43 | 10.46 | 10.28 | 33505250 |
| 1726785300 | 10.46 | -0.1 | -0.95 | 10.7649 | 10.77 | 10.355 | 6384881 |
| 1726698900 | 10.56 | 0.12 | 1.15 | 10.49 | 10.76 | 10.49 | 7093446 |
| 1726612500 | 10.44 | 0.02 | 0.19 | 10.45 | 10.64 | 10.32 | 5600217 |
| 1726526100 | 10.42 | -0.15 | -1.42 | 10.58 | 10.645 | 10.385 | 6304079 |
| 1726266900 | 10.57 | 0.31 | 3.02 | 10.3 | 10.615 | 10.3 | 8521901 |
| 1726180500 | 10.26 | 0.28 | 2.81 | 10.065 | 10.28 | 9.98 | 7066717 |
| 1726094100 | 9.98 | -0.11 | -1.09 | 10.09 | 10.125 | 9.95 | 7631656 |
| 1726007700 | 10.09 | -0.22 | -2.13 | 10.235 | 10.315 | 10.01 | 8337280 |
| 1725921300 | 10.31 | 0.22 | 2.18 | 10.1 | 10.36 | 10.07 | 9985152 |
| 1725662100 | 10.09 | -0.29 | -2.79 | 10.405 | 10.41 | 10.08 | 7960421 |
| 1725575700 | 10.38 | -0.08 | -0.76 | 10.41 | 10.575 | 10.35 | 9844976 |
| 1725489300 | 10.46 | 0.04 | 0.38 | 10.46 | 10.56 | 10.42 | 7890707 |
| 1725402900 | 10.42 | -0.05 | -0.48 | 10.485 | 10.525 | 10.32 | 6988885 |
| 1725057300 | 10.47 | 0.01 | 0.10 | 10.56 | 10.6 | 10.27 | 18651473 |
| 1724970900 | 10.46 | -0.24 | -2.24 | 10.725 | 10.82 | 10.44 | 11261236 |
| 1724884500 | 10.7 | 0.18 | 1.71 | 10.5 | 10.79 | 10.49 | 9507613 |
| 1724798100 | 10.52 | -0.81 | -7.15 | 10.885 | 10.95 | 10.51 | 17309051 |
| 1724711700 | 11.33 | -0.03 | -0.26 | 11.38 | 11.46 | 11.28 | 9388061 |
| 1724452500 | 11.36 | 0.18 | 1.61 | 11.08 | 11.4 | 11.03 | 7640306 |
| 1724366100 | 11.18 | 0.09 | 0.81 | 11.21 | 11.3 | 11.05 | 7842420 |
| 1724279700 | 11.09 | 0.15 | 1.37 | 11.04 | 11.2 | 10.98 | 6928312 |
| 1724193300 | 10.94 | -0.13 | -1.17 | 10.72 | 11.09 | 10.69 | 12671547 |
| 1724106900 | 11.07 | 0.07 | 0.64 | 10.94 | 11.16 | 10.86 | 11309653 |
| 1723847700 | 11 | 0.04 | 0.36 | 10.97 | 11.05 | 10.81 | 9587809 |
| 1723761300 | 10.96 | 0.73 | 7.14 | 10.32 | 11.155 | 10.32 | 22500277 |
| 1723674900 | 10.23 | -0.06 | -0.58 | 10.3 | 10.33 | 10.18 | 7182387 |
| 1723588500 | 10.29 | -0.03 | -0.29 | 10.26 | 10.38 | 10.175 | 9902049 |
| 1723502100 | 10.32 | 0.02 | 0.19 | 10.29 | 10.41 | 10.18 | 6376562 |
| 1723242900 | 10.3 | 0.09 | 0.88 | 10.61 | 10.79 | 10.2 | 14175898 |
| 1723156500 | 10.21 | -0.25 | -2.39 | 10.4 | 10.45 | 10.11 | 14840223 |
| 1723070100 | 10.46 | 0.01 | 0.10 | 10.52 | 10.63 | 10.4 | 7890833 |
| 1722983700 | 10.45 | -0.08 | -0.76 | 10.54 | 10.815 | 10.45 | 10458915 |
| 1722897300 | 10.53 | -0.47 | -4.27 | 10.57 | 10.97 | 10.52 | 10080544 |
| 1722638100 | 11 | -0.11 | -0.99 | 10.9411 | 11.13 | 10.75 | 8598943 |
| 1722551700 | 11.11 | -0.31 | -2.71 | 11.36 | 11.46 | 11.01 | 7552044 |
| 1722465300 | 11.42 | 0.18 | 1.60 | 11.35 | 11.7 | 11.255 | 15463860 |
| 1722378900 | 11.24 | 0.18 | 1.63 | 11.02 | 11.32 | 10.96 | 9518410 |
| 1722292500 | 11.06 | -0.13 | -1.16 | 11.2 | 11.28 | 11.03 | 8019506 |
| 1722033300 | 11.19 | -0.27 | -2.36 | 11.59 | 11.71 | 11.15 | 9815669 |
| 1721946900 | 11.46 | -0.19 | -1.63 | 11.6 | 11.725 | 11.45 | 9025287 |
| 1721860500 | 11.65 | -0.09 | -0.77 | 11.68 | 11.8 | 11.62 | 6599970 |
| 1721774100 | 11.74 | 0.23 | 2.04 | 11.45 | 11.79 | 11.42 | 6925603 |
| 1721687700 | 11.505 | -0.02 | -0.13 | 11.42 | 11.51 | 11.24 | 6174729 |
| 1721428500 | 11.52 | -0.11 | -0.95 | 11.47 | 11.61 | 11.44 | 5961898 |
| 1721342100 | 11.63 | -0.24 | -2.02 | 11.84 | 11.89 | 11.61 | 10672391 |
| 1721255700 | 11.87 | -0.08 | -0.67 | 11.82 | 11.97 | 11.8 | 7662141 |
| 1721169300 | 11.95 | 0.37 | 3.20 | 11.55 | 11.96 | 11.45 | 9593819 |
| 1721082900 | 11.58 | 0.02 | 0.17 | 11.63 | 11.64 | 11.42 | 6523186 |
| 1720823700 | 11.56 | -0.17 | -1.45 | 11.72 | 11.785 | 11.35 | 9716074 |
| 1720737300 | 11.73 | 0.03 | 0.26 | 11.79 | 11.88 | 11.64 | 9084531 |
| 1720650900 | 11.7 | 0.17 | 1.47 | 11.57 | 11.82 | 11.49 | 16326202 |
| 1720564500 | 11.53 | 0.35 | 3.13 | 11.06 | 11.56 | 11.05 | 22302284 |
| 1720478100 | 11.18 | -0.63 | -5.33 | 11.96 | 11.96 | 11.11 | 42617253 |
| 1720218900 | 11.81 | 0.35 | 3.05 | 11.46 | 11.86 | 11.35 | 20788312 |
| 1720040640 | 11.46 | 0.74 | 6.90 | 12.12 | 12.13 | 11.39 | 35905163 |
| 1719959700 | 10.72 | 0.58 | 5.72 | 10.5 | 10.75 | 10.31 | 19055912 |
| 1719873300 | 10.14 | -0.25 | -2.41 | 10.39 | 10.48 | 10.055 | 10888698 |
| 1719614100 | 10.39 | 0.13 | 1.27 | 10.27 | 10.48 | 10.215 | 14704869 |
| 1719527700 | 10.26 | 0.29 | 2.91 | 9.95 | 10.29 | 9.93 | 12012720 |
| 1719441300 | 9.97 | -0.14 | -1.38 | 10.05 | 10.0977 | 9.865 | 9632856 |
| 1719354900 | 10.11 | -0.18 | -1.75 | 10.08 | 10.25 | 9.83 | 12948006 |
| 1719268500 | 10.29 | 0.14 | 1.38 | 10.13 | 10.38 | 10 | 9445587 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
