Paramount Global Class B (PARA) Historical Stock Data
11.43 ↑0.23 (2.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PARA is up 0.10% a day on average. There have been 14 days where Paramount Global Class B closed green and 16 days where PARA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 11.21 | 11.43 | ↑$0.22 (1.96%) | 11.13 | 11.48 | 7.74M |
| 2025-04-23 | 11.11 | 11.20 | ↑$0.09 (0.81%) | 11.06 | 11.28 | 7.79M |
| 2025-04-22 | 10.83 | 10.98 | ↑$0.15 (1.39%) | 10.82 | 11.02 | 8.04M |
| 2025-04-21 | 10.85 | 10.76 | ↓$0.09 (-0.83%) | 10.73 | 10.93 | 8.08M |
| 2025-04-17 | 10.80 | 10.94 | ↑$0.14 (1.30%) | 10.69 | 11.02 | 6.70M |
| 2025-04-16 | 10.81 | 10.71 | ↓$0.10 (-0.93%) | 10.62 | 10.88 | 6.80M |
| 2025-04-15 | 10.70 | 10.86 | ↑$0.16 (1.50%) | 10.66 | 10.91 | 7.28M |
| 2025-04-14 | 10.75 | 10.69 | ↓$0.06 (-0.56%) | 10.53 | 10.90 | 7.25M |
| 2025-04-11 | 10.97 | 10.69 | ↓$0.28 (-2.55%) | 10.64 | 11.02 | 5.53M |
| 2025-04-10 | 11.13 | 10.92 | ↓$0.21 (-1.89%) | 10.78 | 11.14 | 9M |
| 2025-04-09 | 10.51 | 11.14 | ↑$0.63 (5.99%) | 10.47 | 11.60 | 13.87M |
| 2025-04-08 | 11.14 | 10.65 | ↓$0.49 (-4.40%) | 10.59 | 11.14 | 9.43M |
| 2025-04-07 | 10.71 | 10.86 | ↑$0.15 (1.40%) | 10.58 | 11.33 | 10.08M |
| 2025-04-04 | 11.29 | 11.07 | ↓$0.22 (-1.95%) | 10.87 | 11.33 | 12.06M |
| 2025-04-03 | 11.71 | 11.48 | ↓$0.23 (-1.96%) | 11.47 | 11.97 | 12.42M |
| 2025-04-02 | 11.61 | 11.90 | ↑$0.30 (2.54%) | 11.43 | 12.00 | 9.13M |
| 2025-04-01 | 11.98 | 11.73 | ↓$0.24 (-2.05%) | 11.72 | 12.02 | 8.94M |
| 2025-03-31 | 11.48 | 11.96 | ↑$0.48 (4.18%) | 11.45 | 11.99 | 27.07M |
| 2025-03-28 | 11.62 | 11.56 | ↓$0.06 (-0.52%) | 11.48 | 11.65 | 5.62M |
| 2025-03-27 | 11.90 | 11.68 | ↓$0.22 (-1.85%) | 11.64 | 11.90 | 4.95M |
| 2025-03-26 | 11.67 | 11.86 | ↑$0.19 (1.63%) | 11.65 | 11.92 | 9.53M |
| 2025-03-25 | 11.69 | 11.61 | ↓$0.08 (-0.68%) | 11.50 | 11.69 | 5.11M |
| 2025-03-24 | 11.98 | 11.64 | ↓$0.34 (-2.84%) | 11.54 | 12.01 | 8.71M |
| 2025-03-21 | 11.92 | 11.86 | ↓$0.06 (-0.50%) | 11.76 | 12.00 | 14.23M |
| 2025-03-20 | 11.68 | 11.93 | ↑$0.25 (2.14%) | 11.65 | 12.10 | 7.01M |
| 2025-03-19 | 11.66 | 11.74 | ↑$0.08 (0.69%) | 11.65 | 11.78 | 4.72M |
| 2025-03-18 | 11.62 | 11.66 | ↑$0.04 (0.34%) | 11.49 | 11.70 | 5.67M |
| 2025-03-17 | 11.74 | 11.68 | ↓$0.06 (-0.51%) | 11.64 | 11.80 | 4.62M |
| 2025-03-14 | 11.70 | 11.69 | ↓$0.01 (-0.09%) | 11.55 | 11.82 | 7.31M |
| 2025-03-13 | 11.50 | 11.64 | ↑$0.14 (1.22%) | 11.46 | 11.74 | 8.63M |
Create an account or log in to view more rows.
$PARA Buy Buy Buy
$PARA hot damn <3
$PARA wow. The volume is so low today. Unreal
$PARA not good
$PARA Dumping started...
Get out while you can...
$PARA Rug pull soon?
$PARA Markets about as efficient as a retirement home
$PARA buy the dip.
$PARA I still don’t wanna buy it
$PARA this is my only green stonk!
I really like this stonk.