Paramount Global (PARA)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 1.36752136752 | 11.7 | 12.1 | 11.485 | 5865329 | 11.74804018 | CS |
| 4 | 0.335 | 2.90672451193 | 11.525 | 12.54 | 10.84 | 9370394 | 11.62657108 | CS |
| 12 | 1.47 | 14.1482194418 | 10.39 | 12.54 | 10.16 | 9046821 | 11.10393016 | CS |
| 26 | 1.49 | 14.3683702989 | 10.37 | 12.54 | 10.16 | 8813122 | 10.96260464 | CS |
| 52 | -0.71 | -5.64836913286 | 12.57 | 14.54 | 9.54 | 12559288 | 11.3603168 | CS |
| 156 | -25.21 | -68.0064742379 | 37.07 | 39.21 | 9.54 | 12605978 | 16.11891189 | CS |
| 260 | -17.65 | -59.810233819 | 29.51 | 39.21 | 9.54 | 12687218 | 16.68314511 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742510100 | 11.93 | 0.19 | 1.62 | 11.68 | 12.1 | 11.65 | 7011338 |
| 1742423700 | 11.74 | 0.08 | 0.69 | 11.66 | 11.78 | 11.65 | 4716085 |
| 1742337300 | 11.66 | -0.02 | -0.17 | 11.62 | 11.7 | 11.485 | 5485871 |
| 1742250900 | 11.68 | -0.01 | -0.09 | 11.69 | 11.795 | 11.64 | 4558166 |
| 1741991700 | 11.69 | 0.05 | 0.43 | 11.7 | 11.815 | 11.55 | 7308060 |
| 1741905300 | 11.64 | 0.06 | 0.52 | 11.5 | 11.735 | 11.46 | 8631126 |
| 1741818900 | 11.58 | 0.11 | 0.96 | 11.54 | 11.595 | 11.27 | 7856294 |
| 1741732500 | 11.47 | -0.53 | -4.42 | 11.985 | 12.005 | 11.45 | 9740197 |
| 1741646100 | 12 | -0.14 | -1.15 | 12.14 | 12.255 | 11.895 | 9587266 |
| 1741390500 | 12.14 | 0.38 | 3.23 | 11.745 | 12.54 | 11.735 | 23135020 |
| 1741304100 | 11.76 | 0.25 | 2.17 | 11.4 | 11.8 | 11.39 | 9397788 |
| 1741217700 | 11.51 | 0.03 | 0.26 | 11.52 | 11.59 | 11.415 | 7225111 |
| 1741131300 | 11.48 | 0.17 | 1.50 | 11.32 | 11.57 | 11.25 | 9783950 |
| 1741044900 | 11.31 | -0.05 | -0.44 | 11.43 | 11.46 | 11.28 | 7455626 |
| 1740785700 | 11.36 | 0.12 | 1.07 | 11.195 | 11.46 | 11.11 | 10539825 |
| 1740699300 | 11.24 | 0.02 | 0.18 | 10.95 | 11.39 | 10.84 | 13021530 |
| 1740612900 | 11.22 | -0.28 | -2.43 | 11.51 | 11.595 | 11.12 | 10702844 |
| 1740526500 | 11.5 | -0.17 | -1.46 | 11.685 | 11.87 | 11.49 | 6662706 |
| 1740440100 | 11.67 | 0.18 | 1.57 | 11.51 | 11.825 | 11.42 | 12111369 |
| 1740180900 | 11.49 | 0.02 | 0.17 | 11.525 | 11.63 | 11.46 | 10478585 |
| 1740094500 | 11.47 | 0.03 | 0.26 | 11.42 | 11.525 | 11.39 | 8606795 |
| 1740008100 | 11.44 | 0.13 | 1.15 | 11.32 | 11.57 | 11.285 | 12558302 |
| 1739921700 | 11.31 | 0.01 | 0.09 | 11.32 | 11.33 | 11.185 | 8429068 |
| 1739576100 | 11.3 | 0.49 | 4.53 | 10.89 | 11.34 | 10.87 | 15086882 |
| 1739489700 | 10.81 | 0.17 | 1.60 | 10.65 | 10.9 | 10.61 | 8157320 |
| 1739403300 | 10.64 | 0.07 | 0.66 | 10.51 | 10.69 | 10.485 | 7178689 |
| 1739316900 | 10.57 | 0.02 | 0.19 | 10.52 | 10.705 | 10.5 | 6600814 |
| 1739230500 | 10.55 | -0.08 | -0.75 | 10.65 | 10.68 | 10.525 | 6985279 |
| 1738971300 | 10.63 | -0.21 | -1.94 | 10.92 | 10.92 | 10.58 | 9320838 |
| 1738884900 | 10.84 | 0 | 0.00 | 10.96 | 10.99 | 10.73 | 6509008 |
| 1738798500 | 10.84 | -0.08 | -0.73 | 10.88 | 10.91 | 10.78 | 7611108 |
| 1738712100 | 10.92 | 0.19 | 1.77 | 10.72 | 10.98 | 10.72 | 4958320 |
| 1738625700 | 10.73 | -0.15 | -1.38 | 10.68 | 10.82 | 10.68 | 7247159 |
| 1738366500 | 10.88 | -0.1 | -0.91 | 10.94 | 11.02 | 10.815 | 6731255 |
| 1738280100 | 10.98 | -0.11 | -0.99 | 11.15 | 11.175 | 10.83 | 6084671 |
| 1738193700 | 11.09 | 0.03 | 0.27 | 11.04 | 11.18 | 11 | 12097140 |
| 1738107300 | 11.06 | -0.1 | -0.90 | 11.14 | 11.14 | 10.955 | 7019058 |
| 1738020900 | 11.16 | 0.09 | 0.81 | 11.05 | 11.19 | 10.9 | 7893554 |
| 1737761700 | 11.07 | 0.56 | 5.33 | 10.87 | 11.27 | 10.76 | 22241987 |
| 1737675300 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1737588900 | 10.51 | 0.03 | 0.29 | 10.5 | 10.585 | 10.395 | 9700579 |
| 1737502500 | 10.48 | 0.21 | 2.04 | 10.33 | 10.51 | 10.245 | 7901589 |
| 1737156900 | 10.27 | 0.11 | 1.08 | 10.28 | 10.45 | 10.2 | 9454817 |
| 1737070500 | 10.16 | -0.28 | -2.68 | 10.44 | 10.465 | 10.16 | 14953591 |
| 1736984100 | 10.44 | -0.23 | -2.16 | 10.8 | 10.825 | 10.435 | 9449508 |
| 1736897700 | 10.67 | -0.05 | -0.47 | 10.71 | 10.76 | 10.57 | 6133197 |
| 1736811300 | 10.72 | 0.24 | 2.29 | 10.45 | 10.76 | 10.41 | 8252571 |
| 1736552100 | 10.48 | -0.16 | -1.50 | 10.545 | 10.625 | 10.46 | 10329966 |
| 1736379300 | 10.64 | -0.25 | -2.30 | 10.76 | 10.775 | 10.46 | 7941355 |
| 1736292900 | 10.89 | -0.04 | -0.37 | 10.99 | 11.05 | 10.84 | 6704410 |
| 1736206500 | 10.93 | 0.26 | 2.44 | 10.78 | 10.99 | 10.75 | 7764808 |
| 1735947300 | 10.67 | 0.09 | 0.85 | 10.6 | 10.69 | 10.52 | 5640382 |
| 1735860900 | 10.58 | 0.12 | 1.15 | 10.49 | 10.61 | 10.4 | 9094654 |
| 1735688100 | 10.46 | 0.12 | 1.16 | 10.34 | 10.5 | 10.326 | 9557565 |
| 1735601700 | 10.34 | -0.06 | -0.58 | 10.35 | 10.4 | 10.21 | 8112073 |
| 1735342500 | 10.4 | -0.04 | -0.38 | 10.39 | 10.545 | 10.32 | 5743326 |
| 1735256100 | 10.44 | 0.02 | 0.19 | 10.39 | 10.47 | 10.33 | 6849842 |
| 1735077840 | 10.42 | 0.07 | 0.68 | 10.38 | 10.45 | 10.31 | 4116214 |
| 1734996900 | 10.35 | -0.31 | -2.91 | 10.62 | 10.65 | 10.33 | 9645962 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
