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 | 0.6 | 2.75735294118 | 21.76 | 22.75 | 21.72 | 40724 | 22.55045054 | CS |
| 4 | -0.52 | -2.27272727273 | 22.88 | 23.96 | 21.72 | 46468 | 22.68629916 | CS |
| 12 | 0.43 | 1.96078431373 | 21.93 | 23.96 | 21.68 | 39995 | 22.41883215 | CS |
| 26 | 5.43 | 32.0732427643 | 16.93 | 24.5 | 16.9 | 57910 | 22.05491902 | CS |
| 52 | 2.29 | 11.4100647733 | 20.07 | 26.34 | 16.59 | 66034 | 21.68421006 | CS |
| 156 | -10.53 | -32.0158102767 | 32.89 | 41.88 | 13.4 | 70465 | 23.09820971 | CS |
| 260 | -10.53 | -32.0158102767 | 32.89 | 41.88 | 13.4 | 70465 | 23.09820971 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 22.36 | -0.08 | -0.36 | 22.51 | 22.56 | 22.295 | 14400 |
| 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 | 24573 |
| 1734737700 | 22.64 | 0.84 | 3.85 | 21.8 | 22.75 | 21.8 | 101443 |
| 1734651300 | 21.8 | -0.13 | -0.59 | 22.0314 | 22.15 | 21.76 | 60608 |
| 1734564900 | 21.93 | -0.21 | -0.95 | 22.4298 | 22.48 | 21.9 | 100340 |
| 1734478500 | 22.14 | -0.3 | -1.34 | 22.292 | 22.52 | 22.14 | 39761 |
| 1734392100 | 22.44 | -0.56 | -2.43 | 22.91 | 22.925 | 22.44 | 59313 |
| 1734132900 | 23 | -0.02 | -0.09 | 22.88 | 23 | 22.8 | 20400 |
| 1734046500 | 23.02 | 0.26 | 1.14 | 22.861 | 23.1124 | 22.7012 | 30987 |
| 1733960100 | 22.76 | -0.76 | -3.23 | 23.325 | 23.5809 | 22.6 | 156706 |
| 1733873700 | 23.52 | 0.06 | 0.26 | 23.41 | 23.65 | 23.41 | 19719 |
| 1733787300 | 23.46 | -0.13 | -0.55 | 23.605 | 23.68 | 23.46 | 21481 |
| 1733528100 | 23.59 | -0.22 | -0.92 | 23.74 | 23.86 | 23.45 | 31872 |
| 1733441700 | 23.81 | 0.83 | 3.61 | 23.02 | 23.96 | 22.92 | 69592 |
| 1733355300 | 22.98 | 0.24 | 1.06 | 22.695 | 23.05 | 22.695 | 27669 |
| 1733268900 | 22.74 | -0.04 | -0.18 | 22.5682 | 22.745 | 22.22 | 22115 |
| 1733182500 | 22.78 | 0.02 | 0.09 | 22.68 | 22.8704 | 22.61 | 22296 |
| 1732917840 | 22.76 | -0.18 | -0.78 | 22.87 | 23 | 22.71 | 21300 |
| 1732750500 | 22.94 | -0.02 | -0.09 | 22.89 | 23.11 | 22.8665 | 19338 |
| 1732664100 | 22.96 | 0.56 | 2.50 | 22.9318 | 23.025 | 22.4495 | 34057 |
| 1732577700 | 22.4 | -0.27 | -1.19 | 22.88 | 22.9 | 22.38 | 62928 |
| 1732318500 | 22.67 | -0.63 | -2.70 | 23.115 | 23.12 | 22.305 | 48307 |
| 1732232100 | 23.3 | 1.24 | 5.62 | 22.15 | 23.77 | 22.0643 | 131192 |
| 1732145700 | 22.06 | 0.03 | 0.14 | 22.17 | 22.17 | 21.83 | 77234 |
| 1732059300 | 22.03 | -0.12 | -0.54 | 22.03 | 22.205 | 21.95 | 20905 |
| 1731972900 | 22.15 | -0.19 | -0.85 | 22.37 | 22.38 | 22.14 | 29498 |
| 1731713700 | 22.34 | -0.24 | -1.06 | 22.6 | 22.63 | 22.18 | 26243 |
| 1731627300 | 22.58 | -0.15 | -0.66 | 22.634 | 22.73 | 22.55 | 45776 |
| 1731540900 | 22.73 | 0.58 | 2.62 | 22.29 | 23.02 | 22.15 | 77297 |
| 1731454500 | 22.15 | 0.11 | 0.50 | 21.95 | 22.18 | 21.8 | 38602 |
| 1731368100 | 22.04 | -0.01 | -0.05 | 22.05 | 22.2884 | 22.03 | 69183 |
| 1731108900 | 22.05 | 0.01 | 0.05 | 22 | 22.07 | 21.9001 | 38325 |
| 1731022500 | 22.04 | -0.04 | -0.18 | 21.9328 | 22.14 | 21.92 | 35003 |
| 1730936100 | 22.08 | 0.28 | 1.28 | 21.89 | 22.13 | 21.7 | 61131 |
| 1730849700 | 21.8 | -0.17 | -0.77 | 21.8 | 22 | 21.73 | 29393 |
| 1730763300 | 21.97 | 0.19 | 0.87 | 21.81 | 21.97 | 21.7 | 25578 |
| 1730500500 | 21.78 | -0.11 | -0.50 | 21.95 | 22.1148 | 21.75 | 38518 |
| 1730414100 | 21.89 | -0.11 | -0.50 | 22.02 | 22.285 | 21.8827 | 61225 |
| 1730327700 | 22 | 0.2 | 0.92 | 21.8 | 22 | 21.75 | 20596 |
| 1730241300 | 21.8 | 0.03 | 0.14 | 21.75 | 21.83 | 21.73 | 14450 |
| 1730154900 | 21.77 | 0.02 | 0.09 | 21.75 | 21.9 | 21.74 | 16216 |
| 1729895700 | 21.75 | 0.03 | 0.14 | 21.81 | 21.85 | 21.68 | 43353 |
| 1729809300 | 21.72 | -0.06 | -0.28 | 21.7079 | 21.77 | 21.7079 | 12242 |
| 1729722900 | 21.78 | -0.06 | -0.27 | 21.82 | 21.86 | 21.74 | 8526 |
| 1729636500 | 21.84 | 0.06 | 0.28 | 21.765 | 21.9 | 21.74 | 16774 |
| 1729550100 | 21.78 | -0.05 | -0.23 | 21.76 | 21.81 | 21.76 | 15515 |
| 1729290900 | 21.83 | -0.1 | -0.46 | 21.94 | 21.97 | 21.74 | 28015 |
| 1729204500 | 21.93 | -0.1 | -0.45 | 21.91 | 21.97 | 21.71 | 56926 |
| 1729118100 | 22.03 | 0.02 | 0.09 | 21.93 | 22.05 | 21.9 | 37173 |
| 1729031700 | 22.01 | 0.16 | 0.73 | 21.85 | 22.01 | 21.7542 | 21646 |
| 1728945300 | 21.85 | -0.23 | -1.04 | 22.08 | 22.08 | 21.76 | 28124 |
| 1728686100 | 22.08 | 0.2 | 0.91 | 21.97 | 22.08 | 21.83 | 17197 |
| 1728599700 | 21.88 | -0.09 | -0.41 | 21.95 | 21.95 | 21.83 | 14089 |
| 1728513300 | 21.97 | -0.17 | -0.77 | 22.03 | 22.14 | 21.86 | 16740 |
| 1728426900 | 22.14 | 0 | 0.00 | 22.04 | 22.19 | 22 | 13721 |
| 1728340500 | 22.14 | 0.19 | 0.87 | 21.98 | 22.19 | 21.8501 | 32320 |
| 1728081300 | 21.95 | 0.05 | 0.23 | 21.93 | 21.9799 | 21.77 | 16080 |
| 1727994900 | 21.9 | 0.02 | 0.09 | 21.74 | 21.9 | 21.65 | 22475 |
| 1727908500 | 21.88 | -0.02 | -0.09 | 22.0185 | 22.22 | 21.775 | 54668 |
| 1727822100 | 21.9 | 0.04 | 0.18 | 21.85 | 21.91 | 21.61 | 24224 |
| 1727735520 | 21.86 | 0.08 | 0.37 | 21.76 | 21.86 | 21.689 | 29440 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
