Paramount Global (PARAA)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 1.332741004 | 22.51 | 23.1 | 22.44 | 35270 | 22.68461391 | CS |
| 4 | 0.515 | 2.309934963 | 22.295 | 23.1 | 21.6 | 34492 | 22.47052327 | CS |
| 12 | 0.92 | 4.20283234354 | 21.89 | 23.96 | 21.6 | 42797 | 22.54634603 | CS |
| 26 | 0.58 | 2.60908681961 | 22.23 | 24.5 | 21.6 | 47343 | 22.41709578 | CS |
| 52 | 3.33 | 17.0944558522 | 19.48 | 26.34 | 16.59 | 64765 | 21.84228892 | CS |
| 156 | -10.08 | -30.6476132563 | 32.89 | 41.88 | 13.4 | 69637 | 23.07574413 | CS |
| 260 | -10.08 | -30.6476132563 | 32.89 | 41.88 | 13.4 | 69637 | 23.07574413 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 22.81 | 0.11 | 0.48 | 22.6 | 22.81 | 22.6 | 10328 |
| 1738107300 | 22.7 | 0.06 | 0.27 | 22.54 | 22.7 | 22.44 | 17141 |
| 1738020900 | 22.64 | -0.07 | -0.31 | 22.69 | 22.81 | 22.5068 | 12722 |
| 1737761700 | 22.71 | 0.03 | 0.13 | 22.55 | 23.1 | 22.51 | 27233 |
| 1737675300 | 22.68 | 0 | 0.00 | 22.68 | 22.68 | 22.68 | 0 |
| 1737588900 | 22.68 | 0.12 | 0.53 | 22.51 | 22.75 | 22.45 | 83984 |
| 1737502500 | 22.56 | -0.08 | -0.35 | 22.43 | 22.64 | 22.43 | 22149 |
| 1737156900 | 22.64 | 0.12 | 0.53 | 22.52 | 22.64 | 22.5001 | 13690 |
| 1737070500 | 22.52 | 0 | 0.00 | 22.55 | 22.57 | 22.4 | 7711 |
| 1736984100 | 22.52 | -0.04 | -0.18 | 22.64 | 22.64 | 22.4759 | 13953 |
| 1736897700 | 22.56 | 0.17 | 0.76 | 22.31 | 22.64 | 22.15 | 49075 |
| 1736811300 | 22.39 | 0.05 | 0.22 | 22.23 | 22.6 | 22.23 | 18933 |
| 1736552100 | 22.34 | -0.18 | -0.80 | 22.32 | 22.4 | 22.25 | 24186 |
| 1736379300 | 22.52 | -0.08 | -0.35 | 22.44 | 22.63 | 22.4 | 24918 |
| 1736292900 | 22.6 | 0.09 | 0.40 | 22.51 | 22.64 | 22.45 | 15049 |
| 1736206500 | 22.51 | 0.04 | 0.18 | 22.41 | 22.64 | 22.41 | 28086 |
| 1735947300 | 22.47 | 0.23 | 1.03 | 22.25 | 22.55 | 22.1737 | 30749 |
| 1735860900 | 22.24 | -0.06 | -0.27 | 22.46 | 22.46 | 21.6 | 171298 |
| 1735688100 | 22.3 | 0.19 | 0.86 | 22.24 | 22.54 | 22.1246 | 31521 |
| 1735601700 | 22.11 | -0.25 | -1.12 | 22.37 | 22.4 | 21.95 | 32816 |
| 1735342500 | 22.36 | -0.08 | -0.36 | 22.39 | 22.56 | 22.295 | 14720 |
| 1735256100 | 22.44 | -0.01 | -0.04 | 22.26 | 22.62 | 22.26 | 17197 |
| 1735077840 | 22.45 | 0.12 | 0.54 | 22.35 | 22.49 | 22.24 | 18082 |
| 1734996900 | 22.33 | -0.31 | -1.37 | 22.6 | 22.6 | 22.33 | 24878 |
| 1734737700 | 22.64 | 0.84 | 3.85 | 21.76 | 22.75 | 21.72 | 102738 |
| 1734651300 | 21.8 | -0.13 | -0.59 | 22.11 | 22.15 | 21.76 | 61299 |
| 1734564900 | 21.93 | -0.21 | -0.95 | 22.12 | 22.48 | 21.9 | 101246 |
| 1734478500 | 22.14 | -0.3 | -1.34 | 22.4 | 22.52 | 22.14 | 40888 |
| 1734392100 | 22.44 | -0.56 | -2.43 | 22.91 | 22.925 | 22.44 | 59769 |
| 1734132900 | 23 | -0.02 | -0.09 | 23 | 23 | 22.8 | 21020 |
| 1734046500 | 23.02 | 0.26 | 1.14 | 22.74 | 23.1124 | 22.7012 | 31817 |
| 1733960100 | 22.76 | -0.76 | -3.23 | 23.43 | 23.5809 | 22.6 | 157031 |
| 1733873700 | 23.52 | 0.06 | 0.26 | 23.59 | 23.65 | 23.41 | 20444 |
| 1733787300 | 23.46 | -0.13 | -0.55 | 23.58 | 23.68 | 23.46 | 22720 |
| 1733528100 | 23.59 | -0.22 | -0.92 | 23.74 | 23.86 | 23.45 | 32203 |
| 1733441700 | 23.81 | 0.83 | 3.61 | 22.77 | 23.96 | 22.77 | 74871 |
| 1733355300 | 22.98 | 0.24 | 1.06 | 22.74 | 23.05 | 22.64 | 28764 |
| 1733268900 | 22.74 | -0.04 | -0.18 | 22.72 | 22.745 | 22.22 | 23200 |
| 1733182500 | 22.78 | 0.02 | 0.09 | 22.68 | 22.8704 | 22.61 | 22849 |
| 1732917840 | 22.76 | -0.18 | -0.78 | 22.88 | 23 | 22.71 | 21873 |
| 1732750500 | 22.94 | -0.02 | -0.09 | 22.89 | 23.11 | 22.8665 | 20286 |
| 1732664100 | 22.96 | 0.56 | 2.50 | 22.5 | 23.025 | 22.4495 | 36321 |
| 1732577700 | 22.4 | -0.27 | -1.19 | 22.88 | 22.9 | 22.38 | 62963 |
| 1732318500 | 22.67 | -0.63 | -2.70 | 22.92 | 23.25 | 22.305 | 51302 |
| 1732232100 | 23.3 | 1.24 | 5.62 | 22.15 | 23.77 | 22.0643 | 131197 |
| 1732145700 | 22.06 | 0.03 | 0.14 | 22.17 | 22.17 | 21.83 | 77632 |
| 1732059300 | 22.03 | -0.12 | -0.54 | 22.05 | 22.205 | 21.95 | 21692 |
| 1731972900 | 22.15 | -0.19 | -0.85 | 22.37 | 22.38 | 22.14 | 29598 |
| 1731713700 | 22.34 | -0.24 | -1.06 | 22.6 | 22.7 | 22.18 | 27195 |
| 1731627300 | 22.58 | -0.15 | -0.66 | 22.73 | 22.73 | 22.55 | 50828 |
| 1731540900 | 22.73 | 0.58 | 2.62 | 22.29 | 23.02 | 22.15 | 78007 |
| 1731454500 | 22.15 | 0.11 | 0.50 | 21.95 | 22.18 | 21.8 | 38696 |
| 1731368100 | 22.04 | -0.01 | -0.05 | 22.05 | 22.2884 | 22.03 | 70651 |
| 1731108900 | 22.05 | 0.01 | 0.05 | 22 | 22.07 | 21.9001 | 38532 |
| 1731022500 | 22.04 | -0.04 | -0.18 | 21.9 | 22.14 | 21.9 | 35871 |
| 1730936100 | 22.08 | 0.28 | 1.28 | 21.84 | 22.13 | 21.7 | 61079 |
| 1730849700 | 21.8 | -0.17 | -0.77 | 21.82 | 22 | 21.73 | 29574 |
| 1730763300 | 21.97 | 0.19 | 0.87 | 21.81 | 21.97 | 21.7 | 25611 |
| 1730500500 | 21.78 | -0.11 | -0.50 | 21.95 | 22.1148 | 21.75 | 38648 |
| 1730414100 | 21.89 | -0.11 | -0.50 | 21.93 | 22.285 | 21.8827 | 61466 |
| 1730327700 | 22 | 0.2 | 0.92 | 21.8 | 22 | 21.75 | 20610 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
