Paramount Global (PARAA) NASDAQ

16.91

-0.96(-5.37%)

Updated at August 07 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 06, 2025	17.9	16.91	16.91	17.9	16.7	296,255
August 05, 2025	18.65	17.87	17.87	18.69	17.66	44,623
August 04, 2025	19.56	18.6	18.6	19.7	18.58	59,450
August 01, 2025	19.2	19.61	19.61	20.2	18.92	124,900
July 31, 2025	18.96	19.09	19.09	19.62	18	252,610
July 30, 2025	23.29	23.29	23.29	23.33	23.1	151,338
July 29, 2025	23.18	23.26	23.26	23.43	23.1	126,128
July 28, 2025	23.2	23.2	23.2	23.25	23.1	142,727
July 25, 2025	23.28	23.2	23.2	23.45	22.92	139,400
July 24, 2025	23.09	23.17	23.17	23.27	23.08	24,547
July 23, 2025	23.02	23.22	23.22	23.25	22.96	30,400
July 22, 2025	23.22	23.05	23.05	23.22	22.99	30,900
July 21, 2025	23.06	23.05	23.05	23.21	22.9	26,949
July 18, 2025	23.15	23.15	23.15	23.28	22.98	51,700
July 17, 2025	23.42	23.15	23.15	23.42	23.06	8,379
July 16, 2025	23.4	23.45	23.45	23.48	23.13	45,715
July 15, 2025	23.01	23.27	23.27	23.4	23.01	15,700
July 14, 2025	23	23.08	23.08	23.08	22.89	13,800
July 11, 2025	22.95	23.03	23.03	23.03	22.8	7,537
July 10, 2025	22.96	23.01	23.01	23.05	22.83	18,500
July 09, 2025	22.87	23.06	23.06	23.06	22.85	9,500
July 08, 2025	22.97	23	23	23.08	22.97	9,000
July 07, 2025	22.8	23.07	23.07	23.09	22.8	19,520
July 03, 2025	23.05	22.84	22.84	23.08	22.8	24,103
July 02, 2025	22.73	23.09	23.09	23.09	22.73	25,749
July 01, 2025	22.93	22.7	22.7	22.95	22.65	15,726
June 30, 2025	22.5	22.95	22.95	23.04	22.42	93,112
June 27, 2025	22.81	22.5	22.5	22.95	22.4	65,600
June 26, 2025	22.94	22.88	22.88	23.01	22.81	27,217
June 25, 2025	22.77	22.91	22.91	22.92	22.58	18,404
June 24, 2025	22.81	22.79	22.79	22.96	22.62	11,800
June 23, 2025	22.72	22.83	22.83	22.9	22.67	12,913
June 20, 2025	22.6	23	23	23.1	22.41	140,300