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 | -0.25 | -2.17959895379 | 11.47 | 11.8 | 11.15 | 6937497 | 11.57037813 | CS |
| 4 | 0.95 | 9.25024342746 | 10.27 | 12.13 | 10.055 | 14238333 | 11.36502499 | CS |
| 12 | -3.125 | -21.7845939352 | 14.345 | 14.54 | 9.54 | 16036297 | 11.61257148 | CS |
| 26 | -2.76 | -19.7424892704 | 13.98 | 15.7 | 9.54 | 18749912 | 11.9311214 | CS |
| 52 | -3.93 | -25.9405940594 | 15.15 | 17.5 | 9.54 | 16262283 | 12.80394147 | CS |
| 156 | -18.29 | -61.9789901728 | 29.51 | 39.21 | 9.54 | 13604670 | 17.72901832 | CS |
| 260 | -18.29 | -61.9789901728 | 29.51 | 39.21 | 9.54 | 13604670 | 17.72901832 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009300 | 10.15 | 0.09 | 0.89 | 10.01 | 10.27 | 10.01 | 22338934 |
| 1718922900 | 10.06 | 0.45 | 4.68 | 9.61 | 10.085 | 9.59 | 22276108 |
| 1718750100 | 9.61 | -0.22 | -2.24 | 9.81 | 9.91 | 9.5399999 | 14724291 |
| 1718663700 | 9.83 | -0.34 | -3.34 | 10.11 | 10.16 | 9.81 | 15245419 |
| 1718404500 | 10.17 | -0.18 | -1.74 | 10.33 | 10.66 | 10.15 | 15123175 |
| 1718318100 | 10.35 | -0.77 | -6.92 | 10.98 | 10.98 | 10.23 | 30421827 |
| 1718231700 | 11.12 | 0.08 | 0.72 | 10.68 | 11.16 | 10.68 | 29022169 |
| 1718145300 | 11.04 | -0.94 | -7.85 | 11.91 | 12.4 | 10.645 | 36070483 |
| 1718058900 | 11.98 | -0.03 | -0.25 | 11.9 | 12.01 | 11.765 | 8931346 |
| 1717799700 | 12.01 | 0.04 | 0.33 | 11.9 | 12.2 | 11.9 | 10598955 |
| 1717713300 | 11.97 | -0.11 | -0.91 | 11.99 | 12.185 | 11.9 | 9428912 |
| 1717626900 | 12.08 | -0.16 | -1.31 | 12.29 | 12.3 | 11.99 | 10875200 |
| 1717540500 | 12.24 | -0.56 | -4.38 | 12.65 | 12.67 | 12.0901 | 18363881 |
| 1717454100 | 12.8 | 0.89 | 7.47 | 12.85 | 13.045 | 12.68 | 34434808 |
| 1717194900 | 11.91 | 0.09 | 0.76 | 11.89 | 12.13 | 11.75 | 19768546 |
| 1717108500 | 11.82 | 0.12 | 1.03 | 11.67 | 12.12 | 11.365 | 25536163 |
| 1717022100 | 11.7 | -0.31 | -2.58 | 11.82 | 11.92 | 11.63 | 7809807 |
| 1716935700 | 12.01 | 0.05 | 0.42 | 11.84 | 12.05 | 11.78 | 7355772 |
| 1716590100 | 11.96 | 0.17 | 1.44 | 11.86 | 11.975 | 11.725 | 6788640 |
| 1716503700 | 11.79 | -0.41 | -3.36 | 12.13 | 12.16 | 11.65 | 12134823 |
| 1716417300 | 12.2 | 0.1 | 0.83 | 12.01 | 12.24 | 11.92 | 6789773 |
| 1716330900 | 12.1 | 0.08 | 0.67 | 11.91 | 12.28 | 11.9 | 11483666 |
| 1716244500 | 12.02 | 0 | 0.00 | 12.29 | 12.29 | 11.9 | 10337305 |
| 1715985300 | 12.02 | -0.62 | -4.91 | 12.58 | 12.6 | 12.015 | 17096215 |
| 1715898900 | 12.64 | 0.08 | 0.64 | 12.49 | 12.755 | 12.48 | 8140861 |
| 1715812500 | 12.56 | 0.23 | 1.87 | 12.34 | 12.67 | 12.32 | 12044589 |
| 1715726100 | 12.33 | -0.68 | -5.23 | 13.15 | 13.36 | 11.89 | 29585818 |
| 1715639700 | 13.01 | -0.04 | -0.31 | 13.05 | 13.4 | 12.98 | 8918081 |
| 1715380500 | 13.05 | -0.03 | -0.23 | 13.13 | 13.25 | 13 | 9484397 |
| 1715294100 | 13.08 | 0.26 | 2.03 | 12.85 | 13.11 | 12.7 | 10513867 |
| 1715207700 | 12.82 | -0.07 | -0.54 | 12.8 | 12.91 | 12.6 | 11984681 |
| 1715121300 | 12.89 | -0.4 | -3.01 | 13.25 | 13.36 | 12.84 | 15546541 |
| 1715034900 | 13.29 | 0.4 | 3.10 | 13.34 | 13.79 | 13.18 | 23560861 |
| 1714775700 | 12.89 | -0.97 | -7.00 | 14.345 | 14.54 | 12.86 | 66765533 |
| 1714689300 | 13.86 | 1.6 | 13.05 | 12.27 | 13.995 | 12.06 | 64619889 |
| 1714602900 | 12.26 | 0.87 | 7.64 | 11.47 | 12.32 | 11.46 | 18502707 |
| 1714516500 | 11.39 | -0.86 | -7.02 | 12.1 | 12.12 | 11.33 | 23827752 |
| 1714430100 | 12.25 | 0.34 | 2.85 | 12.5 | 12.75 | 12.16 | 26411117 |
| 1714170900 | 11.91 | -0.27 | -2.22 | 11.89 | 12.2299 | 11.82 | 15333182 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
