Skip to main content
Paramount Global (PARAA)
Aug 7, 2025 - PARAA was delisted (reason: merged into PSKY)
16.91
-0.96 (-5.37%)
Inactive · Last trade price on Aug 6, 2025

Paramount Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202516.9116.9116.9116.9116.91--
Aug 6, 202517.9017.9016.7016.9116.91-5.37%406,723
Aug 5, 202518.6518.6917.6617.8717.87-3.92%44,623
Aug 4, 202519.5619.7018.5818.6018.60-5.15%59,450
Aug 1, 202519.2020.2018.9219.6119.612.72%124,895
Jul 31, 202518.9619.6218.0019.0919.09-18.03%252,610
Jul 30, 202523.2923.3323.1023.2923.290.13%151,338
Jul 29, 202523.1823.4323.1023.2623.260.26%126,128
Jul 28, 202523.2023.2523.1023.2023.20-142,727
Jul 25, 202523.2823.4522.9223.2023.200.13%139,369
Jul 24, 202523.0923.2723.0823.1723.17-0.22%24,547
Jul 23, 202523.0223.2522.9623.2223.220.74%30,363
Jul 22, 202523.2223.2222.9923.0523.05-30,861
Jul 21, 202523.0623.2122.9023.0523.05-0.43%26,949
Jul 18, 202523.1523.2822.9823.1523.15-51,680
Jul 17, 202523.4223.4223.0623.1523.15-1.28%8,380
Jul 16, 202523.4023.4823.1323.4523.450.77%45,715
Jul 15, 202523.0123.4023.0123.2723.270.82%15,683
Jul 14, 202523.0023.0822.8923.0823.080.22%13,766
Jul 11, 202522.9523.0322.8023.0323.030.09%7,537
Jul 10, 202522.9623.0522.8323.0123.01-0.22%18,487
Jul 9, 202522.8723.0622.8523.0623.060.26%9,469
Jul 8, 202522.9723.0822.9723.0023.00-0.30%8,951
Jul 7, 202522.8023.0922.8023.0723.071.01%19,520
Jul 3, 202523.0523.0822.8022.8422.84-1.08%24,103
Jul 2, 202522.7323.0922.7323.0923.091.72%25,749
Jul 1, 202522.9322.9522.6522.7022.70-1.09%15,726
Jun 30, 202522.5023.0422.4222.9522.952.00%93,112
Jun 27, 202522.8122.9522.4022.5022.50-1.66%65,589
Jun 26, 202522.9423.0122.8122.8822.88-0.13%27,217
Jun 25, 202522.7722.9222.5822.9122.910.53%18,404
Jun 24, 202522.8122.9622.6222.7922.79-0.18%11,781
Jun 23, 202522.7222.9022.6722.8322.83-0.74%12,913
Jun 20, 202522.6023.1022.4123.0023.001.32%140,298
Jun 18, 202522.6522.7322.4822.7022.70-0.44%22,021
Jun 17, 202522.4422.8022.3522.8022.800.57%37,776
Jun 16, 202522.3722.7022.3222.6722.670.89%26,019
Jun 13, 202522.3622.4722.3622.4722.420.09%5,386
Jun 12, 202522.5722.6922.3922.4522.40-0.75%12,972
Jun 11, 202522.4222.6422.4222.6222.570.44%9,838
Jun 10, 202522.4222.5222.3822.5222.470.13%6,798
Jun 9, 202522.3422.5422.3422.4922.440.09%31,600
Jun 6, 202522.4622.4822.3522.4722.420.09%23,558
Jun 5, 202522.4322.4722.3522.4522.40-0.04%10,020
Jun 4, 202522.5122.5122.3922.4622.41-0.18%15,497
Jun 3, 202522.4722.5322.3622.5022.45-0.04%19,379
Jun 2, 202522.6522.6522.3322.5122.46-0.62%14,329
May 30, 202522.6122.6522.4022.6522.600.13%9,469
May 29, 202522.6222.6322.4122.6222.570.40%10,256
May 28, 202522.7722.7722.4022.5322.48-0.88%12,418
May 27, 202522.7422.7422.4522.7322.680.13%19,786
May 23, 202522.7222.7222.3322.7022.650.40%8,717
May 22, 202522.5722.8222.5022.6122.560.18%7,076
May 21, 202522.6722.8622.4322.5722.52-1.01%78,532
May 20, 202522.6122.9022.5922.8022.750.40%9,568
May 19, 202522.6122.8022.4922.7122.660.80%11,285
May 16, 202522.7822.8022.3322.5322.48-0.22%22,501
May 15, 202522.6422.6722.4522.5822.53-0.40%8,055
May 14, 202522.4422.6722.4422.6722.620.40%12,996
May 13, 202522.4422.6322.4422.5822.53-0.18%9,637
May 12, 202522.5122.6722.4422.6222.570.62%10,356
May 9, 202522.4422.5422.4422.4822.43-0.24%23,621
May 8, 202522.6722.8122.4822.5422.49-1.51%13,563
May 7, 202522.6622.9022.4022.8822.831.24%59,295
May 6, 202522.4022.6022.4022.6022.550.80%8,126
May 5, 202522.4322.6822.3522.4222.37-0.80%43,323
May 2, 202522.3522.6522.3522.6022.55-0.44%40,939
May 1, 202522.4022.7422.4022.7022.650.18%13,875
Apr 30, 202522.3622.7422.3622.6622.61-0.26%20,264
Apr 29, 202522.4422.8022.4022.7222.670.53%10,284
Apr 28, 202522.5122.6822.4522.6022.550.13%19,629
Apr 25, 202522.4722.6222.4022.5722.520.36%35,585
Apr 24, 202522.4022.5422.3522.4922.44-1.27%62,191
Apr 23, 202522.4022.8522.2522.7822.731.92%25,080
Apr 22, 202521.9622.4821.9622.3522.30-0.04%37,533
Apr 21, 202522.1522.6022.0622.3622.310.86%17,817
Apr 17, 202522.3622.5822.0622.1722.12-0.89%37,666
Apr 16, 202522.4022.4022.0622.3722.32-1.02%24,075
Apr 15, 202522.8322.8522.2522.6022.55-0.96%16,491
Apr 14, 202522.6922.8222.1522.8222.771.20%11,899
Apr 11, 202522.6022.6822.0322.5522.50-0.53%11,027
Apr 10, 202522.6122.8922.2122.6722.62-0.48%8,067
Apr 9, 202522.3022.8021.3222.7822.731.74%39,260
Apr 8, 202522.5722.5722.2522.3922.34-0.80%11,120
Apr 7, 202522.1922.6322.1222.5722.520.31%32,369
Apr 4, 202522.3822.5522.2622.5022.45-26,713
Apr 3, 202522.5922.6022.4522.5022.45-0.27%11,053
Apr 2, 202522.5022.9322.5022.5622.51-0.04%9,562
Apr 1, 202522.6822.7622.5022.5722.52-0.79%26,084
Mar 31, 202522.6422.9222.6022.7522.700.44%18,595
Mar 28, 202523.6023.6022.5222.6522.60-3.94%29,704
Mar 27, 202522.7723.8922.6323.5823.533.79%75,121
Mar 26, 202522.4522.7222.4522.7222.670.84%13,932
Mar 25, 202522.6022.6322.3522.5322.48-0.57%19,045
Mar 24, 202522.6122.7022.6122.6622.61-0.18%13,113
Mar 21, 202522.7922.9922.5822.7022.65-0.18%60,701
Mar 20, 202522.6622.7522.6422.7422.69-0.04%7,611
Mar 19, 202522.6622.7522.6022.7522.700.13%20,237
Mar 18, 202522.6522.7522.6022.7222.670.31%24,173
Mar 17, 202522.5722.6522.5722.6522.60-16,980