Dark

PARA
Paramount Global Class B Common Stock
stock NASDAQ

Inactive

Aug 6, 2025

11.04USD-6.043%(-0.71)75,616,666

Pre-market

0.00USD-100.000%(-11.75)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-06	11.6100	11.6540	10.8700	11.0400	-6.043%	75,616,666	0.000%
2025-08-05	12.3100	12.3600	11.5400	11.7500	-4.549%	10,124,088	-6.043%
2025-08-04	13.0100	13.0500	12.2950	12.3100	-5.380%	6,560,524	-10.317%
2025-08-01	12.6400	13.3200	12.3500	13.0100	+3.500%	9,689,892	-15.142%
2025-07-31	12.0000	12.6050	11.5400	12.5700	-5.489%	12,951,475	-12.172%
2025-07-30	13.3000	13.5299	13.1209	13.3000	+0.377%	32,766,309	-16.992%
2025-07-29	13.0500	13.3200	13.0400	13.2500	+1.610%	28,752,397	-16.679%
2025-07-28	12.9920	13.3100	12.7800	13.0400	-0.077%	25,205,643	-15.337%
2025-07-25	13.4750	13.5900	12.8700	13.0500	-1.584%	25,566,719	-15.402%
2025-07-24	13.1800	13.3000	13.1300	13.2600	+0.455%	10,757,974	-16.742%
2025-07-23	13.1700	13.2400	13.1118	13.2000	+0.686%	4,885,942	-16.364%
2025-07-22	13.1300	13.2000	13.0500	13.1100	+0.614%	4,139,568	-15.789%
2025-07-21	13.0300	13.1200	12.9600	13.0300	+0.308%	4,758,121	-15.272%
2025-07-18	12.9900	13.0700	12.8700	12.9900	+0.386%	6,848,196	-15.012%
2025-07-17	12.9400	13.0050	12.9100	12.9400	-0.231%	5,853,318	-14.683%
2025-07-16	12.9900	13.0250	12.9400	12.9700	+0.077%	3,037,354	-14.880%
2025-07-15	13.0700	13.0700	12.9250	12.9600	-0.308%	9,600,363	-14.815%
2025-07-14	12.6700	13.0500	12.6600	13.0000	+1.961%	10,525,441	-15.077%
2025-07-11	12.6900	12.7600	12.5700	12.7500	-0.157%	4,084,457	-13.412%
2025-07-10	12.6400	12.8000	12.5500	12.7700	+1.269%	5,849,053	-13.547%
2025-07-09	12.7300	12.8500	12.5750	12.6100	-0.158%	7,622,532	-12.450%
2025-07-08	12.5500	12.6865	12.4200	12.6300	+0.798%	7,522,917	-12.589%
2025-07-07	12.8900	12.8900	12.5200	12.5300	-2.868%	9,745,990	-11.891%
2025-07-03	12.8900	12.9500	12.8150	12.9000	+0.467%	4,141,181	-14.419%
2025-07-02	13.2400	13.2900	12.8200	12.8400	-2.432%	10,630,440	-14.019%
2025-07-01	12.9000	13.2650	12.8700	13.1600	+2.016%	12,925,615	-16.109%
2025-06-30	12.5500	12.9200	12.5500	12.9000	+2.953%	12,951,084	-14.419%
2025-06-27	12.3800	12.5400	12.3500	12.5300	+1.705%	8,020,151	-11.891%
2025-06-26	12.2900	12.3800	12.2450	12.3200	+0.818%	5,008,624	-10.390%
2025-06-25	12.1400	12.2700	12.1300	12.2200	+0.082%	5,850,387	-9.656%
2025-06-24	12.3200	12.4450	12.2050	12.2100	-0.893%	4,993,469	-9.582%
2025-06-23	12.3600	12.4600	12.2850	12.3200	-0.243%	6,341,039	-10.390%
2025-06-20	12.1100	12.3700	12.0600	12.3500	+2.575%	27,163,752	-10.607%
2025-06-18	12.0700	12.2000	11.9600	12.0400	+0.585%	9,770,868	-8.306%
2025-06-17	11.9400	12.0050	11.8450	11.9700	-0.167%	10,746,586	-7.769%
2025-06-16	11.9800	12.0200	11.9000	11.9900	+0.841%	5,138,772	-7.923%
2025-06-13	11.8900	11.9600	11.7800	11.8900	-0.419%	5,725,198	-7.149%
2025-06-12	12.2200	12.2250	11.8000	11.9400	-2.451%	9,140,436	-7.538%
2025-06-11	12.1900	12.2900	12.1350	12.2400	+0.575%	6,809,884	-9.804%
2025-06-10	11.9600	12.2000	11.9350	12.1700	+1.417%	6,574,347	-9.285%
2025-06-09	11.9100	12.0150	11.8750	12.0000	+0.671%	4,614,342	-8.000%
2025-06-06	12.0500	12.0700	11.8750	11.9200	+0.168%	4,884,368	-7.383%
2025-06-05	11.9600	12.1350	11.8700	11.9000	-0.251%	6,600,809	-7.227%
2025-06-04	12.0200	12.0800	11.9200	11.9300	-0.666%	4,624,768	-7.460%
2025-06-03	11.9500	12.1000	11.8800	12.0100	+0.586%	5,524,821	-8.077%
2025-06-02	12.0400	12.1599	11.8500	11.9400	-1.322%	8,611,911	-7.538%
2025-05-30	12.1600	12.2300	12.0100	12.1000	-0.657%	9,097,465	-8.760%
2025-05-29	12.0500	12.1800	11.9800	12.1800	+0.744%	6,924,637	-9.360%
2025-05-28	12.0000	12.1300	11.9600	12.0900	+0.499%	6,120,102	-8.685%
2025-05-27	12.0500	12.0800	11.9700	12.0300	+0.501%	4,326,462	-8.229%
2025-05-23	11.8300	12.0300	11.7900	11.9700	+0.927%	4,866,749	-7.769%
2025-05-22	11.9100	11.9300	11.8350	11.8600	-0.252%	4,031,990	-6.914%
2025-05-21	11.8500	12.0300	11.8000	11.8900	+0.168%	9,160,765	-7.149%
2025-05-20	11.7400	11.8900	11.7400	11.8700	+0.764%	5,253,990	-6.992%
2025-05-19	11.7600	11.8700	11.6200	11.7800	+0.684%	6,316,331	-6.282%
2025-05-16	11.9000	11.9300	11.6700	11.7000	-1.681%	10,259,368	-5.641%
2025-05-15	11.8200	11.9000	11.7600	11.9000	+0.762%	5,352,429	-7.227%
2025-05-14	12.0100	12.0800	11.7400	11.8100	-1.501%	7,454,734	-6.520%
2025-05-13	11.9700	12.0500	11.9100	11.9900	+0.335%	5,141,306	-7.923%
2025-05-12	12.0600	12.0900	11.9200	11.9500	+0.084%	8,105,005	-7.615%
2025-05-09	11.8200	12.0360	11.7300	11.9400	+2.226%	10,208,696	-7.538%
2025-05-08	11.5200	11.7200	11.4450	11.6800	+0.951%	7,212,607	-5.479%
2025-05-07	11.5000	11.7300	11.4600	11.5700	+0.609%	6,747,023	-4.581%
2025-05-06	11.1700	11.5250	11.1100	11.5000	+2.222%	6,553,193	-4.000%
2025-05-05	11.2000	11.4000	11.1550	11.2500	-1.575%	8,507,113	-1.867%
2025-05-02	11.7500	11.8300	11.4150	11.4300	-1.888%	8,118,152	-3.412%
2025-05-01	11.7400	11.7400	11.5900	11.6500	-0.767%	6,187,931	-5.236%
2025-04-30	11.5900	11.7700	11.4000	11.7400	-0.085%	9,559,115	-5.963%
2025-04-29	11.6500	11.7800	11.5736	11.7500	+0.513%	6,566,392	-6.043%
2025-04-28	11.7100	11.7500	11.6000	11.6900	-0.341%	5,973,345	-5.560%
2025-04-25	11.4300	11.7500	11.4200	11.7300	+2.625%	9,442,362	-5.882%
2025-04-24	11.2100	11.4800	11.1300	11.4300	+2.054%	7,738,834	-3.412%
2025-04-23	11.1100	11.2750	11.0600	11.2000	+2.004%	7,790,550	-1.429%
2025-04-22	10.8300	11.0200	10.8200	10.9800	+2.045%	8,037,685	+0.546%
2025-04-21	10.8500	10.9300	10.7250	10.7600	-1.645%	8,080,126	+2.602%
2025-04-17	10.8000	11.0200	10.6900	10.9400	+2.148%	6,698,856	+0.914%
2025-04-16	10.8100	10.8800	10.6200	10.7100	-1.381%	6,800,360	+3.081%
2025-04-15	10.7000	10.9050	10.6600	10.8600	+1.590%	7,281,540	+1.657%
2025-04-14	10.7500	10.9000	10.5315	10.6900	0.000%	7,252,068	+3.274%
2025-04-11	10.9700	11.0200	10.6400	10.6900	-2.106%	5,528,111	+3.274%
2025-04-10	11.1300	11.1400	10.7800	10.9200	-1.975%	9,002,604	+1.099%
2025-04-09	10.5100	11.6000	10.4700	11.1400	+4.601%	13,870,825	-0.898%
2025-04-08	11.1400	11.1400	10.5900	10.6500	-1.934%	9,428,104	+3.662%
2025-04-07	10.7100	11.3300	10.5800	10.8600	-1.897%	10,078,902	+1.657%
2025-04-04	11.2900	11.3300	10.8650	11.0700	-3.571%	12,062,033	-0.271%
2025-04-03	11.7100	11.9700	11.4700	11.4800	-3.529%	12,422,937	-3.833%
2025-04-02	11.6050	12.0000	11.4300	11.9000	+1.449%	9,139,831	-7.227%
2025-04-01	11.9750	12.0200	11.7150	11.7300	-1.923%	8,941,397	-5.882%
2025-03-31	11.4800	11.9900	11.4500	11.9600	+3.460%	27,065,314	-7.692%
2025-03-28	11.6200	11.6500	11.4800	11.5600	-1.027%	5,616,826	-4.498%
2025-03-27	11.9000	11.9000	11.6400	11.6800	-1.518%	4,951,455	-5.479%
2025-03-26	11.6700	11.9200	11.6500	11.8600	+2.153%	9,513,635	-6.914%
2025-03-25	11.6900	11.6900	11.5000	11.6100	-0.258%	5,089,193	-4.910%
2025-03-24	11.9800	12.0100	11.5400	11.6400	-1.855%	8,646,415	-5.155%
2025-03-21	11.9200	12.0000	11.7600	11.8600	-0.587%	14,013,865	-6.914%
2025-03-20	11.6800	12.1000	11.6500	11.9300	+1.618%	6,964,681	-7.460%
2025-03-19	11.6600	11.7800	11.6500	11.7400	+0.686%	4,683,269	-5.963%
2025-03-18	11.6200	11.7000	11.4850	11.6600	-0.171%	5,619,884	-5.317%
2025-03-17	11.7400	11.7950	11.6400	11.6800	-0.086%	4,518,836	-5.479%
2025-03-14	11.7000	11.8150	11.5500	11.6900	+0.430%	7,205,865	-5.560%
2025-03-13	11.5000	11.7350	11.4600	11.6400	+0.518%	8,408,232	-5.155%
2025-03-12	11.5500	11.5950	11.2700	11.5800	+0.959%	8,156,066	-4.663%
2025-03-11	11.9600	12.0050	11.4500	11.4700	-4.417%	9,777,632	-3.749%
2025-03-10	12.0300	12.2550	11.8950	12.0000	-1.153%	9,605,490	-8.000%
2025-03-07	11.7350	12.5400	11.6700	12.1400	+3.231%	23,360,018	-9.061%
2025-03-06	11.5000	11.8000	11.3900	11.7600	+2.172%	9,534,883	-6.122%
2025-03-05	11.5500	11.5950	11.4150	11.5100	+0.261%	7,163,020	-4.083%
2025-03-04	11.2700	11.5700	11.2500	11.4800	+1.503%	9,857,759	-3.833%
2025-03-03	11.3700	11.4600	11.2800	11.3100	-0.440%	7,472,696	-2.387%
2025-02-28	11.2400	11.4600	11.1100	11.3600	+1.068%	9,844,943	-2.817%
2025-02-27	10.9500	11.3900	10.8400	11.2400	+0.178%	12,982,717	-1.779%
2025-02-26	11.5000	11.5950	11.1200	11.2200	-2.435%	10,612,233	-1.604%
2025-02-25	11.7000	11.8700	11.4900	11.5000	-1.457%	6,767,686	-4.000%
2025-02-24	11.5300	11.8250	11.4200	11.6700	+1.567%	11,791,838	-5.398%
2025-02-21	11.5250	11.6300	11.4600	11.4900	+0.174%	10,435,028	-3.916%
2025-02-20	11.4200	11.5250	11.3800	11.4700	+0.262%	8,474,990	-3.749%
2025-02-19	11.3200	11.5700	11.2850	11.4400	+1.149%	12,520,438	-3.497%
2025-02-18	11.3200	11.3300	11.1650	11.3100	+0.088%	8,367,097	-2.387%
2025-02-14	10.8900	11.3400	10.8400	11.3000	+4.533%	15,167,337	-2.301%
2025-02-13	10.6500	10.9000	10.6100	10.8100	+1.598%	7,829,692	+2.128%
2025-02-12	10.5100	10.6900	10.4850	10.6400	+0.662%	6,998,950	+3.759%
2025-02-11	10.5200	10.7050	10.5000	10.5700	+0.190%	6,561,481	+4.447%
2025-02-10	10.6500	10.6800	10.5250	10.5500	-0.753%	6,867,858	+4.645%
2025-02-07	10.9200	10.9700	10.5800	10.6300	-1.937%	9,675,074	+3.857%
2025-02-06	10.9600	10.9900	10.7300	10.8400	0.000%	6,468,996	+1.845%
2025-02-05	10.8800	10.9100	10.7800	10.8400	-0.733%	7,556,647	+1.845%
2025-02-04	10.7700	10.9800	10.7000	10.9200	+1.771%	5,002,044	+1.099%
2025-02-03	10.6800	10.8350	10.6600	10.7300	-1.379%	7,196,408	+2.889%
2025-01-31	10.9400	11.0200	10.8150	10.8800	-0.911%	6,640,557	+1.471%
2025-01-30	11.1500	11.1750	10.8300	10.9800	-0.992%	6,053,583	+0.546%
2025-01-29	11.0400	11.1800	11.0000	11.0900	+0.271%	10,383,223	-0.451%
2025-01-28	11.1400	11.1500	10.9550	11.0600	-0.896%	6,990,215	-0.181%
2025-01-27	11.0500	11.1900	10.9000	11.1600	+0.813%	7,892,173	-1.075%
2025-01-24	10.8700	11.2700	10.7600	11.0700	+1.840%	21,977,950	-0.271%
2025-01-23	10.5600	10.8800	10.5000	10.8700	+3.425%	8,715,480	+1.564%
2025-01-22	10.5000	10.5850	10.3950	10.5100	+0.286%	10,055,385	+5.043%
2025-01-21	10.2900	10.5100	10.2450	10.4800	+2.045%	7,881,875	+5.344%
2025-01-17	10.2800	10.4500	10.2000	10.2700	+1.083%	9,417,187	+7.498%
2025-01-16	10.4400	10.4650	10.1600	10.1600	-2.682%	14,907,338	+8.661%
2025-01-15	10.8000	10.8250	10.4350	10.4400	-2.156%	9,358,853	+5.747%
2025-01-14	10.7100	10.7600	10.5700	10.6700	-0.466%	6,119,344	+3.468%
2025-01-13	10.4500	10.7600	10.4100	10.7200	+2.290%	8,058,883	+2.985%
2025-01-10	10.5300	10.6250	10.4600	10.4800	-1.504%	9,961,344	+5.344%
2025-01-08	10.7900	10.8150	10.4600	10.6400	-2.296%	7,457,396	+3.759%
2025-01-07	11.0000	11.0500	10.8400	10.8900	-0.366%	6,793,554	+1.377%
2025-01-06	10.7800	10.9900	10.7450	10.9300	+2.437%	7,803,328	+1.006%
2025-01-03	10.6000	10.7500	10.5200	10.6700	+0.851%	5,420,656	+3.468%
2025-01-02	10.5100	10.6100	10.4000	10.5800	+1.147%	9,134,091	+4.348%
2024-12-31	10.3400	10.5000	10.3260	10.4600	+1.161%	9,450,145	+5.545%
2024-12-30	10.3500	10.4000	10.2100	10.3400	-0.577%	8,214,817	+6.770%
2024-12-27	10.3900	10.5450	10.3200	10.4000	-0.383%	5,704,026	+6.154%
2024-12-26	10.3900	10.4700	10.3300	10.4400	+0.192%	6,232,786	+5.747%
2024-12-24	10.3800	10.4500	10.3100	10.4200	+0.676%	4,094,186	+5.950%
2024-12-23	10.6200	10.6500	10.3300	10.3500	-2.908%	8,967,095	+6.667%
2024-12-20	10.5900	10.8800	10.4800	10.6600	+0.756%	14,914,433	+3.565%
2024-12-19	10.7200	10.8200	10.5700	10.5800	-0.936%	8,784,868	+4.348%
2024-12-18	10.8500	11.0500	10.6400	10.6800	-1.203%	12,256,953	+3.371%
2024-12-17	10.9100	10.9550	10.7850	10.8100	-1.548%	6,955,800	+2.128%
2024-12-16	11.1800	11.2400	10.9600	10.9800	-2.139%	8,005,388	+0.546%
2024-12-13	11.6400	11.6500	11.2000	11.2200	-3.525%	5,549,674	-1.604%
2024-12-12	11.2700	11.6850	11.1400	11.6300	+3.932%	11,205,110	-5.073%
2024-12-11	11.1800	11.2800	11.0600	11.1900	-0.089%	9,512,723	-1.340%
2024-12-10	11.0900	11.2800	11.0200	11.2000	+0.269%	8,802,113	-1.429%
2024-12-09	11.0300	11.2200	10.9300	11.1700	+1.638%	10,452,602	-1.164%
2024-12-06	10.8500	10.9900	10.6800	10.9900	+1.665%	7,538,963	+0.455%
2024-12-05	11.0100	11.0800	10.7700	10.8100	-1.906%	6,946,828	+2.128%
2024-12-04	10.8400	11.1000	10.8400	11.0200	+0.916%	7,853,370	+0.181%
2024-12-03	10.8900	10.9900	10.7900	10.9200	-0.546%	5,729,163	+1.099%
2024-12-02	10.8800	11.0000	10.7500	10.9800	+1.198%	6,025,067	+0.546%
2024-11-29	10.7900	10.9200	10.7600	10.8500	+0.743%	3,515,112	+1.751%
2024-11-27	10.6100	10.8700	10.5780	10.7700	+1.222%	9,520,661	+2.507%
2024-11-26	11.1100	11.1900	10.6000	10.6400	-4.317%	12,844,146	+3.759%
2024-11-25	10.8000	11.2500	10.7800	11.1200	+2.206%	48,387,865	-0.719%
2024-11-22	11.1000	11.1900	10.8500	10.8800	-1.894%	11,011,156	+1.471%
2024-11-21	10.5300	11.1200	10.5300	11.0900	+4.820%	10,593,273	-0.451%
2024-11-20	10.3500	10.5950	10.2850	10.5800	+2.420%	8,233,946	+4.348%
2024-11-19	10.5100	10.5500	10.2700	10.3300	-2.639%	16,169,485	+6.873%
2024-11-18	10.7800	10.9100	10.5600	10.6100	-2.122%	12,064,396	+4.053%
2024-11-15	11.2400	11.3800	10.8000	10.8400	-4.493%	14,586,866	+1.845%
2024-11-14	11.2400	11.3800	11.0950	11.3500	+1.703%	9,172,112	-2.731%
2024-11-13	11.5000	11.5100	11.1400	11.1600	-2.533%	11,649,957	-1.075%
2024-11-12	11.4000	11.5200	11.2350	11.4500	-0.866%	9,709,401	-3.581%
2024-11-11	11.1600	11.5900	11.1000	11.5500	+4.336%	13,889,593	-4.416%
2024-11-08	11.5100	11.5400	10.8700	11.0700	-3.990%	15,533,695	-0.271%
2024-11-07	11.3700	11.5500	11.2700	11.5300	+1.318%	10,525,367	-4.250%
2024-11-06	11.2200	11.4500	11.1100	11.3800	+2.615%	12,139,272	-2.988%
2024-11-05	10.8900	11.1400	10.8300	11.0900	+2.024%	6,856,928	-0.451%
2024-11-04	11.0000	11.0450	10.8350	10.8700	-1.002%	4,604,032	+1.564%
2024-11-01	10.9100	11.0000	10.7200	10.9800	+0.366%	6,415,100	+0.546%
2024-10-31	10.7500	10.9800	10.7100	10.9400	+2.627%	8,205,283	+0.914%
2024-10-30	10.4000	10.6700	10.3900	10.6600	+1.815%	5,080,281	+3.565%
2024-10-29	10.3900	10.5299	10.3650	10.4700	+0.384%	3,901,408	+5.444%
2024-10-28	10.3400	10.5000	10.2900	10.4300	+1.558%	5,159,399	+5.849%
2024-10-25	10.3200	10.4530	10.2500	10.2700	-0.291%	5,653,868	+7.498%
2024-10-24	10.3100	10.3400	10.2400	10.3000	-0.097%	3,548,039	+7.184%
2024-10-23	10.2700	10.3600	10.2200	10.3100	+0.389%	4,847,422	+7.081%
2024-10-22	10.3000	10.3750	10.2700	10.2700	-0.388%	5,856,421	+7.498%
2024-10-21	10.4600	10.4800	10.3100	10.3100	-1.340%	5,132,584	+7.081%
2024-10-18	10.4600	10.5200	10.4100	10.4500	+1.162%	4,534,594	+5.646%
2024-10-17	10.4900	10.5200	10.2800	10.3300	-1.806%	8,990,560	+6.873%
2024-10-16	10.4800	10.6000	10.4800	10.5200	+0.190%	4,603,043	+4.943%
2024-10-15	10.3500	10.5100	10.3500	10.5000	+1.254%	6,541,888	+5.143%
2024-10-14	10.3500	10.4300	10.3339	10.3700	+0.193%	3,219,744	+6.461%
2024-10-11	10.3000	10.4500	10.3000	10.3500	+0.097%	4,336,847	+6.667%
2024-10-10	10.5100	10.5450	10.3200	10.3400	-1.991%	4,928,450	+6.770%
2024-10-09	10.4700	10.5900	10.4499	10.5500	+0.476%	6,495,675	+4.645%
2024-10-08	10.4600	10.5200	10.4200	10.5000	-0.190%	4,097,065	+5.143%
2024-10-07	10.5100	10.5500	10.4100	10.5200	0.000%	4,907,366	+4.943%
2024-10-04	10.5100	10.5600	10.3900	10.5200	+0.670%	4,850,932	+4.943%
2024-10-03	10.3900	10.5300	10.2700	10.4500	+0.192%	6,446,094	+5.646%
2024-10-02	10.6000	10.6300	10.4200	10.4300	-1.604%	4,940,173	+5.849%
2024-10-01	10.6000	10.7400	10.5459	10.6000	-0.188%	5,885,853	+4.151%
2024-09-30	10.7000	10.7600	10.5500	10.6200	-1.576%	7,357,293	+3.955%
2024-09-27	10.7350	10.9000	10.6200	10.7900	+1.220%	5,230,618	+2.317%
2024-09-26	10.6000	10.6700	10.5100	10.6600	+1.043%	4,245,181	+3.565%
2024-09-25	10.5300	10.5600	10.4101	10.5500	0.000%	4,888,822	+4.645%
2024-09-24	10.4200	10.5500	10.3400	10.5500	+1.638%	4,671,915	+4.645%
2024-09-23	10.3700	10.4200	10.2850	10.3800	+0.096%	5,591,883	+6.358%
2024-09-20	10.4300	10.4600	10.2800	10.3700	-0.860%	29,130,623	+6.461%
2024-09-19	10.7200	10.8400	10.3550	10.4600	-0.947%	6,602,696	+5.545%
2024-09-18	10.4900	10.7600	10.4700	10.5600	+1.149%	7,092,368	+4.545%
2024-09-17	10.4500	10.6400	10.3200	10.4400	+0.192%	5,737,663	+5.747%
2024-09-16	10.5900	10.6599	10.3600	10.4200	-1.419%	6,456,938	+5.950%
2024-09-13	10.3000	10.6150	10.3000	10.5700	+3.021%	8,691,306	+4.447%
2024-09-12	10.0500	10.2800	9.9800	10.2600	+2.806%	7,171,082	+7.602%
2024-09-11	10.0900	10.1250	9.9500	9.9800	-1.090%	7,498,430	+10.621%
2024-09-10	10.3300	10.3500	10.0100	10.0900	-2.134%	8,462,256	+9.415%
2024-09-09	10.1000	10.3600	10.0700	10.3100	+2.180%	9,937,683	+7.081%
2024-09-06	10.3900	10.4200	10.0800	10.0900	-2.794%	7,999,066	+9.415%
2024-09-05	10.5000	10.5750	10.3500	10.3800	-0.765%	9,889,358	+6.358%
2024-09-04	10.4600	10.5600	10.4200	10.4600	+0.384%	7,769,332	+5.545%
2024-09-03	10.4200	10.5250	10.3200	10.4200	-0.478%	7,078,143	+5.950%
2024-08-30	10.5600	10.6000	10.2700	10.4700	+0.096%	18,247,982	+5.444%
2024-08-29	10.7250	10.8200	10.4400	10.4600	-2.243%	11,138,762	+5.545%
2024-08-28	10.5000	10.7900	10.4900	10.7000	+1.711%	9,478,697	+3.178%
2024-08-27	10.8850	10.9500	10.5100	10.5200	-7.149%	17,230,130	+4.943%
2024-08-26	11.3800	11.4600	11.2800	11.3300	-0.264%	9,385,730	-2.560%
2024-08-23	11.1100	11.4000	11.0300	11.3600	+1.610%	7,613,284	-2.817%
2024-08-22	11.2100	11.3000	11.0500	11.1800	+0.812%	7,842,409	-1.252%
2024-08-21	11.0500	11.2000	10.9800	11.0900	+1.371%	7,152,025	-0.451%
2024-08-20	10.7200	11.0900	10.6900	10.9400	-1.174%	12,638,583	+0.914%
2024-08-19	10.9400	11.1600	10.8600	11.0700	+0.636%	11,300,353	-0.271%
2024-08-16	10.9900	11.0500	10.8100	11.0000	+0.365%	9,553,363	+0.364%
2024-08-15	10.3300	11.1550	10.3200	10.9600	+7.136%	22,463,048	+0.730%
2024-08-14	10.3000	10.3300	10.1800	10.2300	-0.583%	7,102,831	+7.918%
2024-08-13	10.3200	10.3800	10.1750	10.2900	-0.291%	10,070,978	+7.289%
2024-08-12	10.2900	10.4100	10.1800	10.3200	+0.194%	6,365,721	+6.977%
2024-08-09	10.6100	10.7900	10.2000	10.3000	+0.881%	14,116,776	+7.184%
2024-08-08	10.4000	10.4500	10.1100	10.2100	-2.390%	14,871,224	+8.129%
2024-08-07	10.5200	10.6300	10.4000	10.4600	+0.096%	7,666,782	+5.545%
2024-08-06	10.5400	10.8150	10.4500	10.4500	-0.760%	10,292,029	+5.646%
2024-08-05	10.6000	10.9900	10.4800	10.5300	-4.273%	10,446,461	+4.843%
2024-08-02	11.0000	11.1300	10.7500	11.0000	-0.990%	8,720,124	+0.364%
2024-08-01	11.3600	11.4600	11.0100	11.1100	-2.715%	7,412,095	-0.630%
2024-07-31	11.3500	11.7000	11.2550	11.4200	+1.601%	15,378,163	-3.327%
2024-07-30	11.0200	11.3200	10.9600	11.2400	+1.627%	9,428,060	-1.779%
2024-07-29	11.2000	11.2800	11.0300	11.0600	-1.162%	7,981,093	-0.181%
2024-07-26	11.5900	11.7100	11.1500	11.1900	-2.356%	9,780,144	-1.340%
2024-07-25	11.6000	11.7250	11.4500	11.4600	-1.631%	9,197,714	-3.665%
2024-07-24	11.6800	11.8000	11.6200	11.6500	-0.767%	6,681,300	-5.236%
2024-07-23	11.4500	11.7900	11.4200	11.7400	+1.733%	6,803,471	-5.963%
2024-07-22	11.4200	11.5600	11.2400	11.5400	+0.174%	7,833,345	-4.333%
2024-07-19	11.6500	11.6500	11.4400	11.5200	-0.946%	6,239,401	-4.167%
2024-07-18	11.8600	11.8900	11.6100	11.6300	-2.022%	10,406,678	-5.073%
2024-07-17	11.8200	11.9700	11.8000	11.8700	-0.669%	7,835,355	-6.992%
2024-07-16	11.5500	11.9600	11.4500	11.9500	+3.195%	9,560,519	-7.615%
2024-07-15	11.6300	11.6400	11.4200	11.5800	+0.173%	6,520,101	-4.663%
2024-07-12	11.7200	11.7850	11.3500	11.5600	-1.449%	9,675,624	-4.498%
2024-07-11	11.7900	11.8800	11.6400	11.7300	+0.256%	8,966,330	-5.882%
2024-07-10	11.5700	11.8200	11.4900	11.7000	+1.474%	16,289,864	-5.641%
2024-07-09	11.0600	11.5600	11.0500	11.5300	+3.131%	22,233,957	-4.250%
2024-07-08	11.9600	11.9600	11.1100	11.1800	-5.334%	42,650,491	-1.252%
2024-07-05	11.4500	11.8600	11.3500	11.8100	+3.054%	20,522,808	-6.520%
2024-07-03	12.1200	12.1300	11.3900	11.4600	+6.903%	35,891,940	-3.665%
2024-07-02	10.5000	10.7500	10.3100	10.7200	+5.720%	20,128,665	+2.985%
2024-07-01	10.3900	10.4800	10.0550	10.1400	-2.406%	11,234,543	+8.876%
2024-06-28	10.2700	10.4800	10.2150	10.3900	+1.267%	13,954,696	+6.256%
2024-06-27	9.9500	10.2900	9.9300	10.2600	+2.909%	11,903,623	+7.602%
2024-06-26	10.0500	10.0977	9.8650	9.9700	-1.385%	9,212,539	+10.732%
2024-06-25	10.0600	10.2500	9.8300	10.1100	-1.749%	12,892,759	+9.199%
2024-06-24	10.1300	10.3800	10.0000	10.2900	+1.379%	9,330,400	+7.289%
2024-06-21	10.0100	10.2700	10.0100	10.1500	+0.895%	21,126,422	+8.768%
2024-06-20	9.6100	10.0850	9.5900	10.0600	+4.683%	21,827,194	+9.742%
2024-06-18	9.8100	9.9100	9.5400	9.6100	-2.238%	14,605,215	+14.880%
2024-06-17	10.1100	10.1600	9.8100	9.8300	-3.343%	15,243,216	+12.309%
2024-06-14	10.3300	10.6600	10.1500	10.1700	-1.739%	14,877,426	+8.555%
2024-06-13	10.9800	10.9800	10.2300	10.3500	-6.924%	30,378,460	+6.667%
2024-06-12	10.6800	11.1600	10.6800	11.1200	+0.725%	31,168,113	-0.719%
2024-06-11	11.8800	12.4000	10.6450	11.0400	-7.846%	36,325,697	0.000%
2024-06-10	11.9000	12.0100	11.7650	11.9800	-0.250%	8,919,301	-7.846%
2024-06-07	11.9000	12.2000	11.8900	12.0100	+0.334%	10,785,444	-8.077%
2024-06-06	11.9900	12.1850	11.9000	11.9700	-0.911%	9,346,619	-7.769%
2024-06-05	12.2900	12.3699	11.9900	12.0800	-1.307%	10,824,367	-8.609%
2024-06-04	12.6500	12.6700	12.0901	12.2400	-4.375%	18,304,149	-9.804%
2024-06-03	12.8500	13.0450	12.6800	12.8000	+7.473%	34,285,138	-13.750%
2024-05-31	11.8900	12.1300	11.7500	11.9100	+0.761%	18,839,895	-7.305%
2024-05-30	11.6700	12.1200	11.3650	11.8200	+1.026%	25,257,326	-6.599%
2024-05-29	11.8400	11.9200	11.6300	11.7000	-2.581%	7,738,041	-5.641%
2024-05-28	11.8400	12.0500	11.7800	12.0100	+0.418%	7,920,765	-8.077%
2024-05-24	11.8600	11.9750	11.7250	11.9600	+1.442%	6,743,413	-7.692%
2024-05-23	12.1300	12.1600	11.6500	11.7900	-3.361%	12,423,268	-6.361%
2024-05-22	12.0100	12.2400	11.9200	12.2000	+0.826%	6,658,060	-9.508%
2024-05-21	11.9100	12.2800	11.9000	12.1000	+0.666%	11,420,741	-8.760%
2024-05-20	12.2900	12.2900	11.9000	12.0200	0.000%	10,297,495	-8.153%
2024-05-17	12.5800	12.6000	12.0150	12.0200	-4.905%	17,026,231	-8.153%
2024-05-16	12.4900	12.7550	12.4800	12.6400	+0.637%	8,135,593	-12.658%
2024-05-15	12.3200	12.6700	12.3200	12.5600	+1.865%	12,038,460	-12.102%
2024-05-14	13.1500	13.3600	11.8900	12.3300	-5.227%	29,325,718	-10.462%
2024-05-13	13.0500	13.4000	12.9800	13.0100	-0.307%	8,859,537	-15.142%
2024-05-10	13.1300	13.2500	13.0000	13.0500	-0.229%	9,458,738	-15.402%
2024-05-09	12.8200	13.1100	12.7000	13.0800	+2.028%	10,511,641	-15.596%
2024-05-08	12.8000	12.9100	12.6000	12.8200	-0.543%	12,047,048	-13.885%
2024-05-07	13.2500	13.3600	12.8400	12.8900	-3.010%	15,513,533	-14.352%
2024-05-06	13.3400	13.7900	13.1800	13.2900	+3.103%	23,237,370	-16.930%
2024-05-03	14.3450	14.5400	12.8600	12.8900	-6.999%	66,722,656	-14.352%
2024-05-02	12.2700	13.9950	12.0600	13.8600	+13.051%	64,752,959	-20.346%
2024-05-01	11.4700	12.3200	11.4600	12.2600	+7.638%	18,506,265	-9.951%
2024-04-30	12.1000	12.1200	11.3300	11.3900	-7.020%	23,164,030	-3.073%
2024-04-29	12.5000	12.7500	12.1600	12.2500	+2.855%	26,132,081	-9.878%
2024-04-26	11.8900	12.2299	11.8200	11.9100	-2.217%	15,290,110	-7.305%
2024-04-25	12.5300	12.7300	12.0800	12.1800	-3.943%	18,296,366	-9.360%
2024-04-24	12.6500	12.8100	12.4000	12.6800	-0.471%	9,279,872	-12.934%
2024-04-23	12.2100	12.9800	12.2000	12.7400	+2.908%	15,301,352	-13.344%
2024-04-22	12.4600	12.5300	11.9300	12.3800	-0.482%	19,582,469	-10.824%
2024-04-19	11.9400	12.5800	11.6700	12.4400	+13.400%	45,103,256	-11.254%
2024-04-18	10.7900	11.1800	10.7600	10.9700	+1.480%	11,529,872	+0.638%
2024-04-17	10.5000	10.9000	10.4900	10.8100	+3.643%	11,487,912	+2.128%
2024-04-16	10.7000	10.8250	10.3650	10.4300	-4.312%	14,843,294	+5.849%
2024-04-15	10.9300	11.0900	10.7500	10.9000	-0.547%	18,351,622	+1.284%
2024-04-12	11.1100	11.2400	10.9000	10.9600	-2.751%	14,768,834	+0.730%
2024-04-11	10.6000	11.3800	10.5800	11.2700	+7.333%	27,581,192	-2.041%
2024-04-10	10.7000	10.9800	10.1200	10.5000	-4.284%	34,954,904	+5.143%
2024-04-09	11.0100	11.2450	10.8900	10.9700	-0.814%	17,791,678	+0.638%
2024-04-08	11.8300	11.8400	11.0550	11.0600	-7.602%	36,880,999	-0.181%
2024-04-05	12.5100	12.7900	11.6800	11.9700	-3.234%	51,436,881	-7.769%
2024-04-04	12.3900	13.5200	12.1000	12.3700	-8.506%	51,854,617	-10.752%
2024-04-03	11.8600	13.8000	11.3200	13.5200	+14.966%	63,228,785	-18.343%
2024-04-02	11.5900	11.7800	11.4750	11.7600	+0.085%	10,179,775	-6.122%
2024-04-01	11.8100	11.8377	11.5600	11.7500	-0.170%	9,544,573	-6.043%
2024-03-28	11.6200	11.9100	11.6100	11.7700	+0.598%	9,850,389	-6.202%
2024-03-27	11.3900	11.7400	11.2800	11.7000	+2.902%	17,754,472	-5.641%
2024-03-26	11.5300	11.6300	11.3000	11.3700	-0.699%	8,956,526	-2.902%
2024-03-25	11.3500	11.4700	11.1900	11.4500	+1.778%	9,294,799	-3.581%
2024-03-22	11.8400	11.8400	11.2350	11.2500	-4.822%	16,685,686	-1.867%
2024-03-21	12.5700	12.7100	11.7700	11.8200	-5.516%	25,037,458	-6.599%
2024-03-20	11.1600	12.5600	11.0660	12.5100	+11.796%	40,555,854	-11.751%
2024-03-19	11.1000	11.3700	11.0800	11.1900	-0.089%	10,960,224	-1.340%
2024-03-18	11.2300	11.2600	11.0300	11.2000	-0.089%	9,527,344	-1.429%
2024-03-15	11.2600	11.3700	11.1400	11.2100	-0.444%	35,215,216	-1.517%
2024-03-14	11.6500	11.6500	11.1300	11.2600	-3.596%	16,119,902	-1.954%
2024-03-13	11.5500	11.8800	11.5500	11.6800	+0.777%	9,810,144	-5.479%
2024-03-12	12.2000	12.2100	11.4600	11.5900	-0.258%	19,020,593	-4.745%
2024-03-11	10.9200	11.6900	10.8500	11.6200	+6.313%	18,432,590	-4.991%
2024-03-08	10.9000	11.0271	10.7900	10.9300	+1.204%	12,173,605	+1.006%
2024-03-07	10.5300	10.9900	10.5200	10.8000	+2.857%	15,283,611	+2.222%
2024-03-06	10.2700	10.6300	10.2145	10.5000	+2.840%	14,075,027	+5.143%
2024-03-05	10.2500	10.3900	10.1600	10.2100	-0.874%	11,957,212	+8.129%
2024-03-04	10.8500	10.9000	10.2000	10.3000	-5.936%	25,771,167	+7.184%
2024-03-01	11.0500	11.0710	10.8100	10.9500	-0.815%	15,587,045	+0.822%
2024-02-29	11.3800	11.9800	11.0000	11.0400	-0.181%	38,590,989	0.000%
2024-02-28	11.0800	11.3700	10.9300	11.0600	-1.689%	28,898,457	-0.181%
2024-02-27	11.1200	11.3400	10.9000	11.2500	+1.443%	25,111,189	-1.867%
2024-02-26	11.2000	11.3900	11.0200	11.0900	-1.070%	19,461,427	-0.451%
2024-02-23	11.3500	11.5112	10.9900	11.2100	-4.270%	23,106,611	-1.517%
2024-02-22	11.9200	11.9400	11.6900	11.7100	-0.763%	11,178,612	-5.722%
2024-02-21	11.8300	11.8900	11.7000	11.8000	-1.255%	10,276,344	-6.441%
2024-02-20	11.9400	12.1600	11.8400	11.9500	-0.417%	13,026,958	-7.615%
2024-02-16	12.4600	12.5400	12.0000	12.0000	-4.686%	21,617,216	-8.000%
2024-02-15	12.6600	13.1200	12.3500	12.5900	-4.549%	20,832,818	-12.311%
2024-02-14	13.1600	13.2400	12.9800	13.1900	+1.462%	12,184,192	-16.300%

.dark-mode .JqGlq9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JqGlq9{ color: #333333; background-color: white; border: 2px solid #333333; }PARAParamount Global Class B Common Stockstock NASDAQ

PARA
Paramount Global Class B Common Stock
stock NASDAQ