Dark

PGRE
PARAMOUNT GROUP, INC.
stock NYSE

At Close

Nov 19, 2025 3:59:50 PM EST

6.57USD+0.229%(+0.02)4,957,654

6.56Bid 6.57Ask 0.01Spread

Pre-market

Nov 18, 2025 8:35:30 AM EST

6.55USD0.000%(0.00)0

After-hours

Nov 19, 2025 4:01:30 PM EST

6.57USD+0.076%(0.00)3,363

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-19	6.5500	6.5700	6.5500	6.5700	+0.305%	4,957,654	0.000%
2025-11-18	6.5500	6.5700	6.5400	6.5500	0.000%	2,346,635	+0.305%
2025-11-17	6.5500	6.5600	6.5500	6.5500	0.000%	764,681	+0.305%
2025-11-14	6.5600	6.5600	6.5500	6.5500	0.000%	966,175	+0.305%
2025-11-13	6.5500	6.5650	6.5500	6.5500	-0.152%	730,094	+0.305%
2025-11-12	6.5700	6.5700	6.5500	6.5600	0.000%	1,311,996	+0.152%
2025-11-11	6.5700	6.5700	6.5600	6.5600	0.000%	495,449	+0.152%
2025-11-10	6.5600	6.5800	6.5600	6.5600	+0.153%	945,477	+0.152%
2025-11-07	6.5600	6.5600	6.5500	6.5500	0.000%	826,825	+0.305%
2025-11-06	6.5500	6.5600	6.5500	6.5500	+0.153%	732,509	+0.305%
2025-11-05	6.5500	6.5600	6.5400	6.5400	-0.153%	2,173,000	+0.459%
2025-11-04	6.5500	6.5600	6.5400	6.5500	-0.152%	1,819,021	+0.305%
2025-11-03	6.5400	6.5600	6.5300	6.5600	+0.306%	1,966,076	+0.152%
2025-10-31	6.5300	6.5500	6.5300	6.5400	+0.153%	4,007,318	+0.459%
2025-10-30	6.5300	6.5400	6.5300	6.5300	0.000%	2,819,971	+0.613%
2025-10-29	6.5400	6.5400	6.5300	6.5300	-0.153%	1,781,260	+0.613%
2025-10-28	6.5400	6.5400	6.5300	6.5400	+0.153%	1,255,361	+0.459%
2025-10-27	6.5300	6.5400	6.5200	6.5300	+0.153%	2,105,112	+0.613%
2025-10-24	6.5400	6.5400	6.5200	6.5200	-0.153%	892,882	+0.767%
2025-10-23	6.5300	6.5300	6.5200	6.5300	+0.153%	673,952	+0.613%
2025-10-22	6.5300	6.5400	6.5200	6.5200	-0.153%	2,337,987	+0.767%
2025-10-21	6.5400	6.5400	6.5300	6.5300	0.000%	1,064,490	+0.613%
2025-10-20	6.5400	6.5400	6.5300	6.5300	-0.153%	1,472,433	+0.613%
2025-10-17	6.5400	6.5400	6.5200	6.5400	0.000%	2,244,926	+0.459%
2025-10-16	6.5400	6.5500	6.5200	6.5400	+0.153%	5,485,067	+0.459%
2025-10-15	6.5300	6.5400	6.5200	6.5300	+0.153%	4,425,253	+0.613%
2025-10-14	6.5300	6.5400	6.5200	6.5200	-0.153%	3,401,154	+0.767%
2025-10-13	6.5400	6.5400	6.5300	6.5300	0.000%	1,544,421	+0.613%
2025-10-10	6.5400	6.5400	6.5300	6.5300	-0.153%	2,343,911	+0.613%
2025-10-09	6.5400	6.5400	6.5300	6.5400	+0.307%	786,630	+0.459%
2025-10-08	6.5400	6.5400	6.5200	6.5200	-0.306%	4,235,284	+0.767%
2025-10-07	6.5300	6.5400	6.5200	6.5400	+0.307%	2,915,220	+0.459%
2025-10-06	6.5300	6.5300	6.5200	6.5200	-0.153%	6,260,366	+0.767%
2025-10-03	6.5300	6.5400	6.5200	6.5300	+0.153%	4,135,258	+0.613%
2025-10-02	6.5400	6.5400	6.5200	6.5200	-0.306%	2,360,588	+0.767%
2025-10-01	6.5300	6.5400	6.5200	6.5400	0.000%	8,957,970	+0.459%
2025-09-30	6.5200	6.5400	6.5100	6.5400	+0.307%	9,090,450	+0.459%
2025-09-29	6.5300	6.5300	6.5100	6.5200	0.000%	2,410,725	+0.767%
2025-09-26	6.5300	6.5600	6.5200	6.5200	0.000%	2,521,624	+0.767%
2025-09-25	6.5400	6.5500	6.5200	6.5200	-0.306%	4,503,066	+0.767%
2025-09-24	6.5200	6.5550	6.5100	6.5400	+0.307%	5,430,481	+0.459%
2025-09-23	6.5500	6.5500	6.5100	6.5200	-0.306%	3,359,353	+0.767%
2025-09-22	6.5300	6.5500	6.5300	6.5400	+0.153%	3,600,812	+0.459%
2025-09-19	6.5600	6.6000	6.5300	6.5300	-0.457%	7,444,181	+0.613%
2025-09-18	6.5600	6.5700	6.5450	6.5600	+0.459%	6,505,792	+0.152%
2025-09-17	6.5300	6.5600	6.5100	6.5300	-11.637%	62,989,698	+0.613%
2025-09-16	7.0700	7.8500	7.0200	7.3900	+4.231%	11,255,023	-11.096%
2025-09-15	7.1500	7.1900	7.0000	7.0900	-0.561%	1,907,085	-7.334%
2025-09-12	7.2300	7.2832	7.1100	7.1300	-1.110%	1,873,005	-7.854%
2025-09-11	7.2300	7.3250	7.0700	7.2100	-0.414%	1,967,983	-8.877%
2025-09-10	7.2100	7.2900	7.1500	7.2400	0.000%	1,627,722	-9.254%
2025-09-09	7.4500	7.4900	7.2200	7.2400	-3.209%	1,055,574	-9.254%
2025-09-08	7.5000	7.5300	7.4250	7.4800	-0.927%	1,746,174	-12.166%
2025-09-05	7.4700	7.5500	7.4300	7.5500	+2.027%	1,531,226	-12.980%
2025-09-04	7.3400	7.5350	7.3200	7.4000	+0.407%	3,079,973	-11.216%
2025-09-03	7.2700	7.4000	7.2200	7.3700	+1.236%	1,973,039	-10.855%
2025-09-02	7.1100	7.3000	7.0800	7.2800	+1.111%	2,562,796	-9.753%
2025-08-29	7.1000	7.2600	7.0700	7.2000	+1.839%	2,418,834	-8.750%
2025-08-28	6.9700	7.0800	6.8400	7.0700	+1.727%	3,467,551	-7.072%
2025-08-27	6.6900	7.0550	6.6550	6.9500	+3.731%	11,292,239	-5.468%
2025-08-26	6.7500	6.7950	6.5750	6.7000	-0.593%	1,851,663	-1.940%
2025-08-25	6.8000	6.8700	6.7200	6.7400	-0.882%	1,974,107	-2.522%
2025-08-22	6.6700	6.9150	6.6268	6.8000	+2.719%	3,170,073	-3.382%
2025-08-21	6.6000	6.7200	6.6000	6.6200	-0.601%	1,118,345	-0.755%
2025-08-20	6.7000	6.7450	6.6000	6.6600	-0.597%	1,284,004	-1.351%
2025-08-19	6.7400	6.8600	6.6700	6.7000	-0.741%	2,714,855	-1.940%
2025-08-18	6.8000	6.9050	6.7100	6.7500	-1.316%	3,332,926	-2.667%
2025-08-15	6.9000	6.9300	6.7500	6.8400	-0.726%	4,277,426	-3.947%
2025-08-14	6.8000	6.8950	6.7800	6.8900	+0.145%	1,603,357	-4.644%
2025-08-13	6.8200	6.9250	6.7200	6.8800	+1.028%	6,527,825	-4.506%
2025-08-12	6.6500	6.8288	6.5300	6.8100	+3.811%	4,875,331	-3.524%
2025-08-11	6.4600	6.5900	6.3750	6.5600	+2.340%	3,299,741	+0.152%
2025-08-08	6.4400	6.4900	6.3300	6.4100	-0.311%	2,537,077	+2.496%
2025-08-07	6.5900	6.5900	6.4000	6.4300	-1.077%	1,933,336	+2.177%
2025-08-06	6.3800	6.5400	6.3050	6.5000	+1.246%	2,304,093	+1.077%
2025-08-05	6.3300	6.4650	6.1300	6.4200	+2.229%	3,856,495	+2.336%
2025-08-04	6.0800	6.3100	6.0550	6.2800	+3.460%	3,215,304	+4.618%
2025-08-01	6.0100	6.1800	6.0000	6.0700	-0.817%	2,378,789	+8.237%
2025-07-31	5.9000	6.2200	5.7500	6.1200	+1.493%	2,928,888	+7.353%
2025-07-30	6.2400	6.2650	5.9400	6.0300	-2.899%	2,241,137	+8.955%
2025-07-29	6.3100	6.3400	6.1550	6.2100	-0.321%	2,316,057	+5.797%
2025-07-28	6.3500	6.4150	6.2150	6.2300	-2.351%	1,231,951	+5.457%
2025-07-25	6.4000	6.4100	6.2600	6.3800	+0.949%	1,498,265	+2.978%
2025-07-24	6.5100	6.5200	6.3200	6.3200	-2.919%	3,811,589	+3.956%
2025-07-23	6.3600	6.5200	6.3500	6.5100	+2.358%	1,160,624	+0.922%
2025-07-22	6.2800	6.4250	6.2600	6.3600	+0.315%	1,886,754	+3.302%
2025-07-21	6.3800	6.4450	6.3000	6.3400	-0.157%	1,660,549	+3.628%
2025-07-18	6.3800	6.5050	6.3400	6.3500	-0.314%	1,668,687	+3.465%
2025-07-17	6.6600	6.6800	6.3700	6.3700	-4.498%	4,547,995	+3.140%
2025-07-16	6.8100	6.8650	6.6500	6.6700	-1.767%	3,230,915	-1.499%
2025-07-15	6.8700	6.8900	6.7750	6.7900	-1.020%	4,085,855	-3.240%
2025-07-14	6.6100	6.8850	6.6100	6.8600	+3.939%	4,638,340	-4.227%
2025-07-11	6.5900	6.6700	6.5300	6.6000	-0.602%	1,805,393	-0.455%
2025-07-10	6.3200	6.7200	6.3100	6.6400	+4.732%	6,150,478	-1.054%
2025-07-09	6.1800	6.4100	6.1400	6.3400	+2.093%	4,091,732	+3.628%
2025-07-08	6.0700	6.2600	6.0700	6.2100	+1.637%	3,559,593	+5.797%
2025-07-07	6.0500	6.1800	6.0100	6.1100	+1.327%	4,500,310	+7.529%
2025-07-03	6.0000	6.1000	5.9900	6.0300	-0.166%	948,312	+8.955%
2025-07-02	6.0200	6.0900	5.9600	6.0400	0.000%	2,589,111	+8.775%
2025-07-01	6.0700	6.2200	6.0150	6.0400	-0.984%	2,227,438	+8.775%
2025-06-30	6.1200	6.1300	5.9750	6.1000	+0.329%	2,680,099	+7.705%
2025-06-27	6.1400	6.1800	6.0750	6.0800	-1.138%	4,665,122	+8.059%
2025-06-26	6.0600	6.1950	6.0600	6.1500	+1.485%	2,580,372	+6.829%
2025-06-25	6.1000	6.2500	6.0100	6.0600	-3.040%	15,081,373	+8.416%
2025-06-24	6.4700	6.4700	6.2400	6.2500	-2.799%	2,530,958	+5.120%
2025-06-23	6.3300	6.4900	6.2950	6.4300	+1.260%	1,876,210	+2.177%
2025-06-20	6.3700	6.4600	6.3000	6.3500	+0.316%	3,875,846	+3.465%
2025-06-18	6.4000	6.4500	6.3050	6.3300	-0.784%	1,424,382	+3.791%
2025-06-17	6.4500	6.4800	6.3600	6.3800	-1.391%	1,270,104	+2.978%
2025-06-16	6.5200	6.5700	6.4200	6.4700	+0.310%	1,195,607	+1.546%
2025-06-13	6.5000	6.6190	6.4050	6.4500	-2.273%	2,088,530	+1.860%
2025-06-12	6.4400	6.6000	6.4200	6.6000	+2.326%	1,308,578	-0.455%
2025-06-11	6.5200	6.5400	6.4300	6.4500	0.000%	1,243,517	+1.860%
2025-06-10	6.4400	6.4700	6.3352	6.4500	+0.155%	1,356,255	+1.860%
2025-06-09	6.4900	6.5700	6.4200	6.4400	-0.770%	1,587,198	+2.019%
2025-06-06	6.4100	6.5050	6.3450	6.4900	+2.366%	1,480,427	+1.233%
2025-06-05	6.2000	6.3600	6.1600	6.3400	+2.258%	1,356,866	+3.628%
2025-06-04	6.1400	6.2000	6.1200	6.2000	+0.486%	1,491,817	+5.968%
2025-06-03	6.0800	6.2200	6.0450	6.1700	+1.815%	2,151,484	+6.483%
2025-06-02	6.0500	6.0900	5.9400	6.0600	+0.165%	3,167,193	+8.416%
2025-05-30	6.0800	6.1100	5.9650	6.0500	-0.657%	3,541,561	+8.595%
2025-05-29	6.2700	6.3350	6.0646	6.0900	-2.560%	3,033,280	+7.882%
2025-05-28	6.1100	6.2600	6.0900	6.2500	+2.291%	2,203,715	+5.120%
2025-05-27	5.8600	6.1400	5.8400	6.1100	+4.983%	3,777,771	+7.529%
2025-05-23	5.7100	5.8700	5.6700	5.8200	+1.571%	3,305,034	+12.887%
2025-05-22	5.6100	5.7550	5.5900	5.7300	-0.521%	4,187,190	+14.660%
2025-05-21	5.6100	5.7750	5.5900	5.7600	+2.309%	3,590,253	+14.063%
2025-05-20	5.5600	5.7750	5.5150	5.6300	+4.067%	12,799,235	+16.696%
2025-05-19	5.0600	5.7500	5.0600	5.4100	+13.180%	11,376,033	+21.442%
2025-05-16	4.7300	4.8100	4.6900	4.7800	+1.057%	949,673	+37.448%
2025-05-15	4.6100	4.7600	4.6100	4.7300	+2.381%	1,445,650	+38.901%
2025-05-14	4.5400	4.6500	4.4800	4.6200	+1.987%	1,274,178	+42.208%
2025-05-13	4.6200	4.6200	4.4800	4.5300	-0.875%	1,434,438	+45.033%
2025-05-12	4.7100	4.7200	4.5700	4.5700	+0.440%	987,952	+43.764%
2025-05-09	4.5400	4.5750	4.5100	4.5500	0.000%	966,150	+44.396%
2025-05-08	4.7800	4.7900	4.4950	4.5500	-4.412%	1,767,295	+44.396%
2025-05-07	4.6700	4.7765	4.6600	4.7600	+3.030%	1,409,531	+38.025%
2025-05-06	4.5000	4.6450	4.4750	4.6200	+1.538%	1,194,913	+42.208%
2025-05-05	4.6300	4.6750	4.5400	4.5500	-2.985%	1,164,937	+44.396%
2025-05-02	4.6300	4.7450	4.6000	4.6900	+1.957%	2,133,115	+40.085%
2025-05-01	4.2500	4.6400	4.0950	4.6000	+7.226%	2,440,607	+42.826%
2025-04-30	4.3100	4.3200	4.2200	4.2900	-1.152%	3,803,093	+53.147%
2025-04-29	4.3500	4.4200	4.3150	4.3400	-0.913%	3,352,634	+51.382%
2025-04-28	4.3800	4.4250	4.3600	4.3800	-0.228%	1,505,495	+50.000%
2025-04-25	4.2800	4.4000	4.2800	4.3900	+1.856%	1,887,856	+49.658%
2025-04-24	4.3300	4.3650	4.2700	4.3100	-0.920%	3,485,993	+52.436%
2025-04-23	4.4400	4.4700	4.3100	4.3500	+0.230%	2,607,763	+51.034%
2025-04-22	4.3000	4.3900	4.2550	4.3400	+2.844%	2,636,635	+51.382%
2025-04-21	4.2200	4.2450	4.1800	4.2200	-0.706%	3,016,188	+55.687%
2025-04-17	4.1700	4.2950	4.1500	4.2500	+1.918%	7,038,413	+54.588%
2025-04-16	4.1000	4.2100	4.1000	4.1700	+1.707%	5,334,078	+57.554%
2025-04-15	4.0300	4.1750	4.0300	4.1000	-3.302%	2,135,410	+60.244%
2025-04-14	4.1900	4.2550	4.1300	4.2400	+2.415%	1,612,338	+54.953%
2025-04-11	4.0500	4.1800	3.9900	4.1400	+2.730%	2,911,065	+58.696%
2025-04-10	3.9500	4.0600	3.8600	4.0300	-0.983%	2,840,190	+63.027%
2025-04-09	3.9000	4.2100	3.8200	4.0700	+3.299%	4,654,664	+61.425%
2025-04-08	4.0300	4.0700	3.8900	3.9400	-0.505%	5,820,477	+66.751%
2025-04-07	3.8600	4.0700	3.7500	3.9600	-0.752%	4,476,444	+65.909%
2025-04-04	4.0500	4.0700	3.9100	3.9900	-3.155%	3,321,978	+64.662%
2025-04-03	4.2900	4.3630	4.0750	4.1200	-6.787%	3,528,917	+59.466%
2025-04-02	4.2700	4.4400	4.2700	4.4200	+2.079%	2,009,022	+48.643%
2025-04-01	4.2900	4.4300	4.2600	4.3300	+0.698%	2,275,572	+51.732%
2025-03-31	4.1800	4.3150	4.1600	4.3000	+1.176%	1,635,113	+52.791%
2025-03-28	4.2900	4.3000	4.2100	4.2500	-0.235%	2,034,128	+54.588%
2025-03-27	4.2700	4.3050	4.2050	4.2600	0.000%	1,559,822	+54.225%
2025-03-26	4.2300	4.2700	4.1800	4.2600	+1.914%	1,321,478	+54.225%
2025-03-25	4.2200	4.2200	4.1600	4.1800	-0.476%	1,349,352	+57.177%
2025-03-24	4.2000	4.2500	4.1700	4.2000	+1.205%	810,792	+56.429%
2025-03-21	4.1700	4.1800	4.1000	4.1500	-1.425%	1,530,914	+58.313%
2025-03-20	4.1100	4.2600	4.1100	4.2100	+1.446%	1,226,707	+56.057%
2025-03-19	4.0600	4.2050	4.0600	4.1500	+1.966%	1,132,769	+58.313%
2025-03-18	4.3500	4.3500	4.0700	4.0700	-0.973%	1,330,565	+61.425%
2025-03-17	3.9600	4.1450	3.9600	4.1100	+3.008%	1,465,843	+59.854%
2025-03-14	4.0900	4.1100	3.9700	3.9900	-1.481%	1,732,753	+64.662%
2025-03-13	4.0600	4.1050	3.9750	4.0500	+0.248%	1,684,253	+62.222%
2025-03-12	4.0400	4.1000	3.9700	4.0400	0.000%	1,116,883	+62.624%
2025-03-11	4.2100	4.2100	4.0300	4.0400	-3.118%	1,032,689	+62.624%
2025-03-10	4.2300	4.3100	4.1400	4.1700	-2.570%	993,150	+57.554%
2025-03-07	4.2900	4.3400	4.2200	4.2800	-0.233%	700,079	+53.505%
2025-03-06	4.2800	4.3200	4.1950	4.2900	-1.379%	1,264,190	+53.147%
2025-03-05	4.2900	4.4000	4.2400	4.3500	+0.928%	1,592,874	+51.034%
2025-03-04	4.3000	4.4000	4.1930	4.3100	-1.373%	2,071,371	+52.436%
2025-03-03	4.4800	4.5100	4.3300	4.3700	-3.104%	2,160,085	+50.343%
2025-02-28	4.8200	4.8200	4.3700	4.5100	-1.957%	2,198,863	+45.676%
2025-02-27	4.6100	4.7150	4.5600	4.6000	+0.218%	1,157,542	+42.826%
2025-02-26	4.5600	4.6150	4.5350	4.5900	+1.549%	421,193	+43.137%
2025-02-25	4.5300	4.6300	4.5200	4.5200	+0.444%	596,219	+45.354%
2025-02-24	4.5500	4.5650	4.5000	4.5000	-0.442%	378,614	+46.000%
2025-02-21	4.6800	4.8000	4.4950	4.5200	-2.165%	795,047	+45.354%
2025-02-20	4.6800	4.7150	4.6050	4.6200	-2.119%	643,213	+42.208%
2025-02-19	4.6700	4.7400	4.6580	4.7200	-0.211%	646,599	+39.195%
2025-02-18	4.6900	4.7600	4.6800	4.7300	+0.425%	281,448	+38.901%
2025-02-14	4.8700	4.8953	4.7000	4.7100	-2.282%	816,976	+39.490%
2025-02-13	4.7600	4.8300	4.6849	4.8200	+2.553%	574,185	+36.307%
2025-02-12	4.6700	4.7300	4.6400	4.7000	-1.468%	645,620	+39.787%
2025-02-11	4.6700	4.7850	4.6700	4.7700	+0.633%	579,320	+37.736%
2025-02-10	4.8300	4.8350	4.7350	4.7400	-1.660%	830,855	+38.608%
2025-02-07	4.7800	4.8400	4.7500	4.8200	+0.417%	595,099	+36.307%
2025-02-06	4.8100	4.8300	4.7450	4.8000	+0.418%	368,862	+36.875%
2025-02-05	4.8600	4.8600	4.7300	4.7800	-0.830%	696,199	+37.448%
2025-02-04	4.7300	4.8400	4.7100	4.8200	+1.048%	658,357	+36.307%
2025-02-03	4.8000	4.8900	4.7300	4.7700	-2.454%	1,049,997	+37.736%
2025-01-31	4.8300	4.9100	4.7800	4.8900	+0.617%	1,326,808	+34.356%
2025-01-30	4.6500	4.9450	4.6500	4.8600	+6.813%	2,925,581	+35.185%
2025-01-29	4.5500	4.6100	4.4850	4.5500	-0.219%	1,047,997	+44.396%
2025-01-28	4.6200	4.6450	4.5600	4.5600	-1.935%	650,783	+44.079%
2025-01-27	4.5600	4.7450	4.5600	4.6500	+1.087%	878,373	+41.290%
2025-01-24	4.5500	4.6450	4.5500	4.6000	0.000%	748,470	+42.826%
2025-01-23	4.6100	4.6299	4.4900	4.6000	-0.862%	1,177,990	+42.826%
2025-01-22	4.5700	4.8500	4.5600	4.6400	+1.310%	1,880,387	+41.595%
2025-01-21	4.5800	4.6350	4.5450	4.5800	+0.439%	789,292	+43.450%
2025-01-17	4.6400	4.6600	4.5350	4.5600	-0.437%	718,760	+44.079%
2025-01-16	4.5700	4.6400	4.5500	4.5800	-0.651%	1,187,814	+43.450%
2025-01-15	4.6700	4.7200	4.6050	4.6100	+2.673%	654,612	+42.516%
2025-01-14	4.5500	4.6500	4.4800	4.4900	-1.319%	1,025,664	+46.325%
2025-01-13	4.5200	4.5900	4.4550	4.5500	-1.515%	1,106,030	+44.396%
2025-01-10	4.7800	4.8100	4.5700	4.6200	-5.714%	860,899	+42.208%
2025-01-08	4.8800	4.9800	4.8500	4.9000	-0.609%	731,951	+34.082%
2025-01-07	4.9900	5.0650	4.8550	4.9300	-0.805%	959,535	+33.266%
2025-01-06	5.0300	5.0800	4.9700	4.9700	-1.389%	1,373,314	+32.193%
2025-01-03	4.9600	5.0900	4.9600	5.0400	+1.613%	795,225	+30.357%
2025-01-02	4.9500	5.0150	4.8850	4.9600	+0.405%	1,620,673	+32.460%
2024-12-31	4.8600	4.9700	4.8500	4.9400	+2.490%	1,137,066	+32.996%
2024-12-30	4.8000	4.8400	4.7400	4.8200	-0.619%	493,469	+36.307%
2024-12-27	4.8500	4.9400	4.8000	4.8500	-1.222%	629,123	+35.464%
2024-12-26	4.8500	4.9300	4.8200	4.9100	+1.237%	653,616	+33.809%
2024-12-24	4.8200	4.8750	4.7700	4.8500	+1.253%	293,647	+35.464%
2024-12-23	4.7700	4.8400	4.7000	4.7900	-0.416%	902,324	+37.161%
2024-12-20	4.5900	4.8900	4.5900	4.8100	+3.664%	2,825,616	+36.590%
2024-12-19	4.7000	4.7500	4.6000	4.6400	-0.429%	1,453,867	+41.595%
2024-12-18	4.9800	4.9800	4.6250	4.6600	-5.859%	2,948,331	+40.987%
2024-12-17	4.9200	4.9800	4.8800	4.9500	+0.406%	887,969	+32.727%
2024-12-16	4.9000	4.9600	4.8750	4.9300	+0.612%	847,294	+33.266%
2024-12-13	4.8500	4.9300	4.7950	4.9000	+0.410%	1,018,034	+34.082%
2024-12-12	4.8500	4.9700	4.8500	4.8800	0.000%	443,941	+34.631%
2024-12-11	4.9400	4.9400	4.8500	4.8800	+0.205%	680,742	+34.631%
2024-12-10	5.0100	5.0200	4.8500	4.8700	-2.405%	569,830	+34.908%
2024-12-09	4.8400	5.0400	4.8400	4.9900	+3.742%	561,542	+31.663%
2024-12-06	4.8500	4.8700	4.7500	4.8100	+0.208%	727,153	+36.590%
2024-12-05	4.7000	4.8200	4.6400	4.8000	+0.840%	981,595	+36.875%
2024-12-04	4.7700	4.7900	4.7000	4.7600	+0.211%	713,656	+38.025%
2024-12-03	4.7900	4.8200	4.6900	4.7500	-0.419%	631,869	+38.316%
2024-12-02	4.9000	4.9100	4.7550	4.7700	-1.852%	619,479	+37.736%
2024-11-29	4.9500	4.9800	4.8600	4.8600	-0.613%	581,447	+35.185%
2024-11-27	4.9000	5.0300	4.8900	4.8900	+0.205%	511,556	+34.356%
2024-11-26	4.8200	4.9000	4.7900	4.8800	+0.826%	487,298	+34.631%
2024-11-25	4.7700	4.9450	4.7561	4.8400	+1.895%	1,399,063	+35.744%
2024-11-22	4.7200	4.7700	4.6950	4.7500	+0.636%	837,644	+38.316%
2024-11-21	4.7600	4.7600	4.7000	4.7200	+0.212%	669,737	+39.195%
2024-11-20	4.7200	4.7350	4.6600	4.7100	-1.050%	585,840	+39.490%
2024-11-19	4.7100	4.7800	4.6550	4.7600	+1.277%	773,682	+38.025%
2024-11-18	4.8300	4.8300	4.7000	4.7000	-2.490%	996,542	+39.787%
2024-11-15	5.0600	5.1100	4.7950	4.8200	-4.175%	1,194,356	+36.307%
2024-11-14	5.1800	5.1800	5.0100	5.0300	-2.140%	1,185,583	+30.616%
2024-11-13	5.2200	5.2900	5.1300	5.1400	-0.963%	607,717	+27.821%
2024-11-12	5.2100	5.3000	5.1550	5.1900	-1.518%	734,988	+26.590%
2024-11-11	5.2800	5.3500	5.2400	5.2700	+0.573%	604,070	+24.668%
2024-11-08	5.2200	5.2900	5.1950	5.2400	+0.769%	714,281	+25.382%
2024-11-07	5.1600	5.2650	5.1200	5.2000	+1.167%	914,163	+26.346%
2024-11-06	5.1900	5.2400	5.0250	5.1400	+3.629%	2,446,231	+27.821%
2024-11-05	4.9400	5.0200	4.9000	4.9600	+0.202%	654,270	+32.460%
2024-11-04	4.8300	5.0250	4.8000	4.9500	+2.911%	694,297	+32.727%
2024-11-01	4.9200	5.0800	4.8100	4.8100	-0.825%	851,542	+36.590%
2024-10-31	5.0000	5.0900	4.6900	4.8500	-3.960%	2,591,463	+35.464%
2024-10-30	4.9800	5.1200	4.9700	5.0500	+1.406%	770,789	+30.099%
2024-10-29	4.9900	5.0400	4.9200	4.9800	-0.599%	933,446	+31.928%
2024-10-28	5.1100	5.2000	5.0000	5.0100	-1.183%	727,615	+31.138%
2024-10-25	5.2600	5.2750	5.0700	5.0700	-2.500%	384,638	+29.586%
2024-10-24	5.1400	5.2000	5.1050	5.2000	+1.167%	515,522	+26.346%
2024-10-23	5.2400	5.2800	5.1150	5.1400	-2.836%	602,432	+27.821%
2024-10-22	5.2500	5.3300	5.2450	5.2900	+0.762%	492,311	+24.197%
2024-10-21	5.3800	5.4383	5.2500	5.2500	-2.052%	848,761	+25.143%
2024-10-18	5.2700	5.3850	5.2450	5.3600	+1.708%	703,895	+22.575%
2024-10-17	5.2200	5.3150	5.1900	5.2700	+1.152%	660,329	+24.668%
2024-10-16	5.2600	5.3400	5.1600	5.2100	-0.192%	1,225,609	+26.104%
2024-10-15	5.0400	5.3000	4.9600	5.2200	+3.366%	1,351,633	+25.862%
2024-10-14	4.9700	5.1000	4.9700	5.0500	+1.000%	870,303	+30.099%
2024-10-11	4.9600	5.0150	4.9600	5.0000	+1.215%	647,743	+31.400%
2024-10-10	4.8800	4.9500	4.8500	4.9400	+0.407%	601,654	+32.996%
2024-10-09	4.8500	4.9300	4.8240	4.9200	+1.235%	653,771	+33.537%
2024-10-08	4.8500	4.8900	4.7950	4.8600	+0.413%	674,825	+35.185%
2024-10-07	4.8300	4.8650	4.7750	4.8400	-0.616%	610,540	+35.744%
2024-10-04	4.8600	4.9100	4.8350	4.8700	+1.037%	546,068	+34.908%
2024-10-03	4.8300	4.8500	4.7750	4.8200	-0.823%	600,102	+36.307%
2024-10-02	4.8400	4.9050	4.8000	4.8600	-0.613%	493,880	+35.185%
2024-10-01	4.9000	4.9300	4.8301	4.8900	-0.610%	737,140	+34.356%
2024-09-30	4.9500	5.0300	4.9200	4.9200	-0.606%	1,237,512	+33.537%
2024-09-27	5.0100	5.0800	4.9450	4.9500	-0.402%	561,424	+32.727%
2024-09-26	5.0600	5.0650	4.9650	4.9700	-0.600%	662,306	+32.193%
2024-09-25	5.0600	5.0700	4.9600	5.0000	-1.575%	496,090	+31.400%
2024-09-24	5.0900	5.1450	5.0600	5.0800	-0.196%	954,141	+29.331%
2024-09-23	5.0900	5.1700	5.0850	5.0900	+1.394%	1,089,096	+29.077%
2024-09-20	5.0400	5.1700	5.0200	5.0200	-2.901%	4,063,134	+30.876%
2024-09-19	5.2200	5.2200	5.0900	5.1700	+0.977%	780,836	+27.079%
2024-09-18	5.0900	5.2950	5.0900	5.1200	+0.787%	1,008,580	+28.320%
2024-09-17	5.1300	5.1500	5.0300	5.0800	-0.196%	1,100,931	+29.331%
2024-09-16	5.1100	5.1500	5.0200	5.0900	+0.792%	759,786	+29.077%
2024-09-13	5.0000	5.0600	4.9345	5.0500	+2.227%	859,372	+30.099%
2024-09-12	4.9400	4.9950	4.8800	4.9400	+1.022%	538,044	+32.996%
2024-09-11	4.7600	4.9000	4.7100	4.8900	+1.452%	440,641	+34.356%
2024-09-10	4.8400	4.8700	4.7550	4.8200	-0.207%	568,037	+36.307%
2024-09-09	4.8000	4.8600	4.7850	4.8300	+0.416%	387,852	+36.025%
2024-09-06	4.8600	4.9100	4.7850	4.8100	-1.232%	530,811	+36.590%
2024-09-05	5.0200	5.0300	4.8650	4.8700	-2.012%	588,731	+34.908%
2024-09-04	4.9500	5.0850	4.9250	4.9700	-0.201%	489,607	+32.193%
2024-09-03	4.9700	5.0200	4.9400	4.9800	-1.386%	736,322	+31.928%
2024-08-30	5.0000	5.0500	4.9350	5.0500	+2.020%	629,230	+30.099%
2024-08-29	4.9700	4.9850	4.8850	4.9500	+0.406%	583,747	+32.727%
2024-08-28	4.9900	5.0350	4.9000	4.9300	-1.793%	751,098	+33.266%
2024-08-27	4.9800	5.0600	4.9400	5.0200	-0.199%	501,122	+30.876%
2024-08-26	5.0600	5.0800	4.9850	5.0300	+0.802%	544,624	+30.616%
2024-08-23	4.8300	5.0250	4.7800	4.9900	+3.958%	845,504	+31.663%
2024-08-22	4.8200	4.8500	4.7700	4.8000	-1.031%	509,548	+36.875%
2024-08-21	4.7900	4.8600	4.7400	4.8500	+1.677%	466,960	+35.464%
2024-08-20	4.8600	4.9000	4.7600	4.7700	-2.254%	439,729	+37.736%
2024-08-19	4.7800	4.8900	4.7700	4.8800	+1.667%	410,564	+34.631%
2024-08-16	4.7600	4.8400	4.7050	4.8000	+0.629%	524,517	+36.875%
2024-08-15	4.8700	4.8700	4.7300	4.7700	+0.846%	602,114	+37.736%
2024-08-14	4.8300	4.8300	4.6800	4.7300	-1.046%	411,013	+38.901%
2024-08-13	4.6500	4.7950	4.6300	4.7800	+4.367%	480,753	+37.448%
2024-08-12	4.7400	4.7450	4.5600	4.5800	-3.376%	661,748	+43.450%
2024-08-09	4.7500	4.7750	4.6800	4.7400	+0.211%	377,000	+38.608%
2024-08-08	4.7400	4.7650	4.6600	4.7300	+0.853%	650,184	+38.901%
2024-08-07	4.8500	4.8700	4.6700	4.6900	-1.263%	668,882	+40.085%
2024-08-06	4.5400	4.8250	4.5200	4.7500	+4.396%	1,059,402	+38.316%
2024-08-05	4.5800	4.6550	4.4900	4.5500	-4.812%	1,552,277	+44.396%
2024-08-02	4.8700	4.9300	4.7500	4.7800	-5.534%	1,039,503	+37.448%
2024-08-01	5.1700	5.3900	5.0100	5.0600	-3.435%	1,283,180	+29.842%
2024-07-31	5.1600	5.3800	5.1100	5.2400	+1.354%	1,691,697	+25.382%
2024-07-30	5.2700	5.3200	5.0700	5.1700	-2.083%	5,735,117	+27.079%
2024-07-29	5.3600	5.3600	5.2500	5.2800	-1.308%	1,166,153	+24.432%
2024-07-26	5.2000	5.3500	5.1550	5.3500	+4.288%	1,458,279	+22.804%
2024-07-25	5.1900	5.2500	5.1150	5.1300	-0.581%	1,159,878	+28.070%
2024-07-24	5.2800	5.3700	5.1500	5.1600	-3.008%	1,068,311	+27.326%
2024-07-23	5.2200	5.3550	5.1600	5.3200	+1.721%	1,075,873	+23.496%
2024-07-22	5.1800	5.2450	5.1190	5.2300	+1.357%	955,215	+25.621%
2024-07-19	5.1800	5.2000	5.1150	5.1600	-0.769%	619,805	+27.326%
2024-07-18	5.2700	5.3700	5.1400	5.2000	-2.072%	535,268	+26.346%
2024-07-17	5.3700	5.4700	5.3100	5.3100	-1.301%	781,362	+23.729%
2024-07-16	5.3500	5.4100	5.2950	5.3800	+1.894%	1,177,283	+22.119%
2024-07-15	5.1500	5.2900	5.0850	5.2800	+3.529%	999,956	+24.432%
2024-07-12	5.0200	5.1700	4.9600	5.1000	+3.030%	1,405,715	+28.824%
2024-07-11	4.9400	5.0100	4.8300	4.9500	+3.340%	1,231,135	+32.727%
2024-07-10	4.8000	4.8200	4.7650	4.7900	+0.209%	583,391	+37.161%
2024-07-09	4.7400	4.7800	4.6700	4.7800	+0.844%	360,561	+37.448%
2024-07-08	4.6900	4.7500	4.6700	4.7400	+1.499%	376,505	+38.608%
2024-07-05	4.6900	4.7150	4.6400	4.6700	-0.849%	478,599	+40.685%
2024-07-03	4.7100	4.7800	4.6500	4.7100	+0.857%	328,272	+39.490%
2024-07-02	4.6000	4.6800	4.5600	4.6700	+1.743%	746,112	+40.685%
2024-07-01	4.6300	4.6700	4.5400	4.5900	-0.864%	699,289	+43.137%
2024-06-28	4.5800	4.6300	4.5200	4.6300	+1.535%	2,337,087	+41.901%
2024-06-27	4.5500	4.5600	4.4800	4.5600	+1.333%	893,293	+44.079%
2024-06-26	4.5500	4.5750	4.5000	4.5000	-2.174%	677,747	+46.000%
2024-06-25	4.6100	4.6100	4.5250	4.6000	+0.218%	641,898	+42.826%
2024-06-24	4.5200	4.6200	4.4700	4.5900	+2.227%	1,634,225	+43.137%
2024-06-21	4.6300	4.6400	4.4700	4.4900	-2.814%	4,010,032	+46.325%
2024-06-20	4.6100	4.6400	4.5620	4.6200	0.000%	910,648	+42.208%
2024-06-18	4.6400	4.6700	4.5850	4.6200	+0.217%	740,336	+42.208%
2024-06-17	4.6100	4.6400	4.5450	4.6100	-0.647%	1,646,006	+42.516%
2024-06-14	4.6100	4.6900	4.6100	4.6400	-0.215%	547,175	+41.595%
2024-06-13	4.5800	4.6700	4.5450	4.6500	+1.087%	943,615	+41.290%
2024-06-12	4.6900	4.8450	4.5750	4.6000	+2.450%	1,213,776	+42.826%
2024-06-11	4.5300	4.5800	4.4800	4.4900	-1.965%	2,505,228	+46.325%
2024-06-10	4.4700	4.6300	4.4400	4.5800	+1.104%	1,600,725	+43.450%
2024-06-07	4.4900	4.5500	4.4450	4.5300	-1.307%	1,618,725	+45.033%
2024-06-06	4.5800	4.6200	4.5450	4.5900	-0.434%	323,033	+43.137%
2024-06-05	4.6400	4.6400	4.5200	4.6100	-0.647%	907,520	+42.516%
2024-06-04	4.6600	4.7100	4.6300	4.6400	-0.855%	878,457	+41.595%
2024-06-03	4.6200	4.6800	4.5650	4.6800	+2.857%	952,893	+40.385%
2024-05-31	4.5400	4.6750	4.5000	4.5500	+0.887%	3,471,643	+44.396%

document.getElementById("nvx3kd").onerror = function(){this.style.display='none';}; .dark-mode .lmxkPq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lmxkPq{ color: #333333; background-color: white; border: 2px solid #333333; }PGREPARAMOUNT GROUP, INC.stock NYSE

PGRE
PARAMOUNT GROUP, INC.
stock NYSE