Paramount Global Class B (PARA) Historical Stock Data
12.64 ↑0.07 (0.60%)
As of May 16, 2024, 2:46pm EST.
Historical Data
In the past 30 trading days, PARA is down -0.17% a day on average. There have been 12 days where Paramount Global Class B closed green and 18 days where PARA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 12.32 | 12.56 | ↑$0.24 (1.95%) | 12.32 | 12.67 | 12.06M |
| 2024-05-14 | 13.15 | 12.33 | ↓$0.82 (-6.24%) | 11.89 | 13.36 | 29.61M |
| 2024-05-13 | 13.05 | 13.01 | ↓$0.04 (-0.31%) | 12.98 | 13.40 | 8.93M |
| 2024-05-10 | 13.13 | 13.05 | ↓$0.08 (-0.61%) | 13.00 | 13.25 | 9.49M |
| 2024-05-09 | 12.82 | 13.08 | ↑$0.26 (2.03%) | 12.70 | 13.11 | 10.53M |
| 2024-05-08 | 12.80 | 12.82 | ↑$0.02 (0.16%) | 12.60 | 12.91 | 12.05M |
| 2024-05-07 | 13.25 | 12.89 | ↓$0.36 (-2.72%) | 12.84 | 13.36 | 15.56M |
| 2024-05-06 | 13.34 | 13.29 | ↓$0.05 (-0.37%) | 13.18 | 13.79 | 23.58M |
| 2024-05-03 | 14.35 | 12.89 | ↓$1.46 (-10.14%) | 12.86 | 14.54 | 66.95M |
| 2024-05-02 | 12.27 | 13.86 | ↑$1.59 (12.96%) | 12.06 | 14.00 | 64.72M |
| 2024-05-01 | 11.47 | 12.26 | ↑$0.79 (6.89%) | 11.46 | 12.32 | 18.51M |
| 2024-04-30 | 12.10 | 11.39 | ↓$0.71 (-5.87%) | 11.33 | 12.12 | 23.83M |
| 2024-04-29 | 12.50 | 12.25 | ↓$0.25 (-2.00%) | 12.16 | 12.75 | 26.46M |
| 2024-04-26 | 11.89 | 11.91 | ↑$0.02 (0.17%) | 11.82 | 12.23 | 15.34M |
| 2024-04-25 | 12.53 | 12.18 | ↓$0.35 (-2.79%) | 12.08 | 12.73 | 18.30M |
| 2024-04-24 | 12.65 | 12.68 | ↑$0.03 (0.24%) | 12.40 | 12.81 | 9.61M |
| 2024-04-23 | 12.21 | 12.74 | ↑$0.53 (4.34%) | 12.20 | 12.98 | 15.38M |
| 2024-04-22 | 12.46 | 12.38 | ↓$0.08 (-0.64%) | 11.93 | 12.53 | 19.60M |
| 2024-04-19 | 11.94 | 12.44 | ↑$0.50 (4.19%) | 11.67 | 12.58 | 45.61M |
| 2024-04-18 | 10.79 | 10.97 | ↑$0.18 (1.67%) | 10.76 | 11.18 | 11.46M |
| 2024-04-17 | 10.50 | 10.81 | ↑$0.31 (2.95%) | 10.49 | 10.90 | 11.54M |
| 2024-04-16 | 10.70 | 10.43 | ↓$0.27 (-2.52%) | 10.37 | 10.83 | 14.87M |
| 2024-04-15 | 10.93 | 10.90 | ↓$0.03 (-0.27%) | 10.75 | 11.09 | 18.42M |
| 2024-04-12 | 11.11 | 10.96 | ↓$0.15 (-1.35%) | 10.90 | 11.24 | 14.76M |
| 2024-04-11 | 10.60 | 11.27 | ↑$0.67 (6.32%) | 10.58 | 11.38 | 27.58M |
| 2024-04-10 | 10.70 | 10.50 | ↓$0.20 (-1.87%) | 10.12 | 10.98 | 35.11M |
| 2024-04-09 | 11.01 | 10.97 | ↓$0.04 (-0.36%) | 10.89 | 11.25 | 17.78M |
| 2024-04-08 | 11.83 | 11.06 | ↓$0.77 (-6.51%) | 11.06 | 11.84 | 36.85M |
| 2024-04-05 | 12.51 | 11.97 | ↓$0.54 (-4.32%) | 11.68 | 12.79 | 51.42M |
| 2024-04-04 | 12.39 | 12.37 | ↓$0.02 (-0.16%) | 12.10 | 13.52 | 51.83M |
Create an account or log in to view more rows.
$PARA I still don’t wanna buy it
$PARA this is my only green stonk!
I really like this stonk.
$PARA the redness has arrived
$PARA id rather have a dip then rip than a gap and crap
$PARA News?
$PARA now is the time to slap that ask!!!
$PARA C'mon
do a spike!!
$PARA Bullish AF ??
$PARA the trend is your friend
until the end.
$PARA CHUG CHUG CHUG