Paramount Global Class A (PARAA) Historical Stock Data
22.94 ↓0.18 (-0.78%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PARAA is up 0.08% a day on average. There have been 15 days where Paramount Global Class A closed green and 15 days where PARAA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 23.01 | 22.94 | ↓$0.07 (-0.32%) | 22.74 | 23.04 | 21.13K |
| 2024-04-23 | 22.45 | 23.12 | ↑$0.67 (2.98%) | 22.45 | 23.33 | 39.21K |
| 2024-04-22 | 22.64 | 22.59 | ↓$0.05 (-0.22%) | 22.28 | 22.98 | 64.08K |
| 2024-04-19 | 21.79 | 22.82 | ↑$1.03 (4.73%) | 21.69 | 22.93 | 89.33K |
| 2024-04-18 | 20.60 | 21.06 | ↑$0.46 (2.23%) | 20.52 | 21.52 | 52K |
| 2024-04-17 | 21.08 | 20.81 | ↓$0.27 (-1.28%) | 20.59 | 21.08 | 22.38K |
| 2024-04-16 | 21.11 | 20.78 | ↓$0.33 (-1.56%) | 20.72 | 21.15 | 55.87K |
| 2024-04-15 | 21.90 | 21.15 | ↓$0.75 (-3.42%) | 21.09 | 22.01 | 46.94K |
| 2024-04-12 | 22.88 | 21.76 | ↓$1.12 (-4.90%) | 21.70 | 22.88 | 45.94K |
| 2024-04-11 | 22.79 | 23.12 | ↑$0.33 (1.45%) | 22.23 | 23.25 | 38.14K |
| 2024-04-10 | 23.24 | 22.86 | ↓$0.38 (-1.64%) | 22.37 | 23.24 | 66.60K |
| 2024-04-09 | 24.05 | 23.64 | ↓$0.41 (-1.70%) | 23.41 | 24.42 | 50.30K |
| 2024-04-08 | 23.56 | 23.94 | ↑$0.38 (1.61%) | 23.11 | 24.14 | 96.89K |
| 2024-04-05 | 22.80 | 23.33 | ↑$0.53 (2.32%) | 22.40 | 23.37 | 51.09K |
| 2024-04-04 | 22.30 | 22.93 | ↑$0.63 (2.83%) | 22.07 | 23.19 | 157K |
| 2024-04-03 | 21.10 | 22.07 | ↑$0.97 (4.60%) | 20.75 | 22.52 | 152.69K |
| 2024-04-02 | 21.04 | 21.09 | ↑$0.05 (0.24%) | 20.79 | 21.29 | 34.95K |
| 2024-04-01 | 22.44 | 21.22 | ↓$1.22 (-5.44%) | 21.10 | 22.44 | 52.78K |
| 2024-03-28 | 22.35 | 21.83 | ↓$0.52 (-2.33%) | 21.83 | 22.42 | 35.11K |
| 2024-03-27 | 21.35 | 22.20 | ↑$0.85 (3.98%) | 21.30 | 22.20 | 32.20K |
| 2024-03-26 | 21.58 | 21.32 | ↓$0.26 (-1.20%) | 21.22 | 22.00 | 54.03K |
| 2024-03-25 | 21.11 | 21.54 | ↑$0.43 (2.04%) | 21.00 | 21.60 | 39.04K |
| 2024-03-22 | 21.99 | 20.79 | ↓$1.20 (-5.46%) | 20.69 | 22.77 | 64.04K |
| 2024-03-21 | 24.00 | 21.99 | ↓$2.01 (-8.38%) | 21.90 | 24.00 | 118.83K |
| 2024-03-20 | 22.50 | 23.96 | ↑$1.46 (6.49%) | 21.55 | 24.02 | 146.57K |
| 2024-03-19 | 21.29 | 22.03 | ↑$0.74 (3.48%) | 20.38 | 22.13 | 50.19K |
| 2024-03-18 | 21.77 | 21.60 | ↓$0.17 (-0.78%) | 21.37 | 21.81 | 56.70K |
| 2024-03-15 | 22.00 | 22.39 | ↑$0.39 (1.77%) | 21.73 | 22.39 | 171.33K |
| 2024-03-14 | 22.68 | 22.00 | ↓$0.68 (-3.00%) | 21.58 | 22.68 | 51.06K |
| 2024-03-13 | 21.75 | 22.48 | ↑$0.73 (3.36%) | 21.75 | 22.50 | 91.82K |
Create an account or log in to view more rows.
$PARAA strong move here
$PARAA might see a whole 1% green
$PARAA 5 minute looks sexy
$PARAA HERE WE GO
$PARAA Mindset is key
$PARAA eyeing for a scalp
$PARAA cup and handle dont play
$PARAA let’s go down baby 😉
$PARAA the time is near
$PARAA Reinvest your dividends