5 DAY PERFORMANCE
+3.16%
1 MONTH PERFORMANCE
-5.93%
3 MONTH PERFORMANCE
+7.33%
6 MONTH PERFORMANCE
+8.25%
YEAR-TO-DATE PERFORMANCE
+9.18%
1 YEAR PERFORMANCE
+4.10%
Paramount Global Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $10.51 | $11.58 (10.18%) | $11.59 | $10.47 | 7.39 M | $7.09 B |
| 04/08/2025 | $11.14 | $10.65 (-4.4%) | $11.14 | $10.59 | 9.41 M | $7.07 B |
| 04/07/2025 | $10.71 | $10.86 (1.4%) | $11.33 | $10.58 | 10.08 M | $7.21 B |
| 04/04/2025 | $11.29 | $11.07 (-1.95%) | $11.33 | $10.87 | 12.06 M | $7.35 B |
| 04/03/2025 | $11.71 | $11.48 (-1.96%) | $11.97 | $11.47 | 12.42 M | $7.62 B |
| 04/02/2025 | $11.61 | $11.90 (2.5%) | $12.00 | $11.43 | 9.14 M | $7.90 B |
| 04/01/2025 | $11.98 | $11.73 (-2.09%) | $12.02 | $11.72 | 8.94 M | $7.79 B |
| 03/31/2025 | $11.48 | $11.96 (4.18%) | $11.99 | $11.45 | 27.07 M | $7.94 B |
| 03/28/2025 | $11.62 | $11.56 (-0.52%) | $11.65 | $11.48 | 5.62 M | $7.68 B |
| 03/27/2025 | $11.90 | $11.68 (-1.85%) | $11.90 | $11.64 | 4.95 M | $7.76 B |
| 03/26/2025 | $11.67 | $11.86 (1.63%) | $11.92 | $11.65 | 9.54 M | $7.88 B |
| 03/25/2025 | $11.69 | $11.61 (-0.68%) | $11.69 | $11.50 | 5.11 M | $7.71 B |
| 03/24/2025 | $11.98 | $11.64 (-2.84%) | $12.01 | $11.54 | 8.71 M | $7.73 B |
| 03/21/2025 | $11.92 | $11.86 (-0.5%) | $12.00 | $11.76 | 14.23 M | $7.88 B |
| 03/20/2025 | $11.68 | $11.93 (2.14%) | $12.10 | $11.65 | 7.02 M | $7.92 B |
| 03/19/2025 | $11.66 | $11.74 (0.69%) | $11.78 | $11.65 | 4.72 M | $7.80 B |
| 03/18/2025 | $11.62 | $11.66 (0.34%) | $11.70 | $11.49 | 5.67 M | $7.74 B |
| 03/17/2025 | $11.74 | $11.68 (-0.51%) | $11.80 | $11.64 | 4.62 M | $7.76 B |
| 03/14/2025 | $11.70 | $11.69 (-0.09%) | $11.82 | $11.55 | 7.31 M | $7.76 B |
| 03/13/2025 | $11.50 | $11.64 (1.22%) | $11.74 | $11.46 | 8.63 M | $7.73 B |
| 03/12/2025 | $11.55 | $11.58 (0.26%) | $11.60 | $11.27 | 8.26 M | $7.69 B |
| 03/11/2025 | $11.96 | $11.47 (-4.1%) | $12.01 | $11.45 | 9.89 M | $7.62 B |
| 03/10/2025 | $12.03 | $12.00 (-0.25%) | $12.26 | $11.90 | 9.70 M | $7.97 B |
| 03/07/2025 | $11.74 | $12.14 (3.41%) | $12.54 | $11.67 | 23.49 M | $8.06 B |
| 03/06/2025 | $11.50 | $11.76 (2.26%) | $11.80 | $11.39 | 9.58 M | $7.81 B |
| 03/05/2025 | $11.55 | $11.51 (-0.35%) | $11.60 | $11.42 | 7.34 M | $7.64 B |
| 03/04/2025 | $11.27 | $11.48 (1.86%) | $11.57 | $11.25 | 9.90 M | $7.62 B |
| 03/03/2025 | $11.37 | $11.31 (-0.53%) | $11.46 | $11.28 | 7.53 M | $7.51 B |
| 02/28/2025 | $11.24 | $11.36 (1.07%) | $11.46 | $11.11 | 10.64 M | $7.54 B |
| 02/27/2025 | $10.95 | $11.24 (2.65%) | $11.39 | $10.84 | 13.02 M | $7.46 B |
| 02/26/2025 | $11.50 | $11.22 (-2.43%) | $11.60 | $11.12 | 10.72 M | $7.45 B |
| 02/25/2025 | $11.70 | $11.50 (-1.71%) | $11.87 | $11.49 | 6.81 M | $7.64 B |
| 02/24/2025 | $11.53 | $11.67 (1.21%) | $11.83 | $11.42 | 12.17 M | $7.75 B |
| 02/21/2025 | $11.53 | $11.49 (-0.35%) | $11.63 | $11.46 | 10.48 M | $7.66 B |
| 02/20/2025 | $11.42 | $11.47 (0.44%) | $11.53 | $11.38 | 8.72 M | $7.65 B |
| 02/19/2025 | $11.32 | $11.44 (1.06%) | $11.57 | $11.29 | 12.56 M | $7.63 B |
| 02/18/2025 | $11.32 | $11.31 (-0.09%) | $11.33 | $11.17 | 8.66 M | $7.54 B |
| 02/14/2025 | $10.89 | $11.30 (3.76%) | $11.34 | $10.84 | 15.20 M | $7.54 B |
| 02/13/2025 | $10.65 | $10.81 (1.5%) | $10.90 | $10.61 | 8.16 M | $7.21 B |
| 02/12/2025 | $10.51 | $10.64 (1.24%) | $10.69 | $10.49 | 7.06 M | $7.10 B |
| 02/11/2025 | $10.52 | $10.57 (0.48%) | $10.71 | $10.50 | 6.60 M | $7.05 B |
| 02/10/2025 | $10.65 | $10.55 (-0.94%) | $10.68 | $10.53 | 6.99 M | $7.04 B |
| 02/07/2025 | $10.92 | $10.63 (-2.66%) | $10.97 | $10.58 | 9.71 M | $7.09 B |
| 02/06/2025 | $10.96 | $10.84 (-1.09%) | $10.99 | $10.73 | 6.51 M | $7.23 B |
| 02/05/2025 | $10.88 | $10.84 (-0.37%) | $10.91 | $10.78 | 7.61 M | $7.23 B |
| 02/04/2025 | $10.77 | $10.92 (1.39%) | $10.98 | $10.70 | 5.07 M | $7.28 B |
| 02/03/2025 | $10.68 | $10.73 (0.47%) | $10.84 | $10.66 | 7.75 M | $7.16 B |
| 01/31/2025 | $10.94 | $10.88 (-0.55%) | $11.02 | $10.82 | 6.73 M | $7.26 B |
| 01/30/2025 | $11.15 | $10.98 (-1.52%) | $11.18 | $10.83 | 6.09 M | $7.32 B |
| 01/29/2025 | $11.04 | $11.09 (0.45%) | $11.18 | $11.00 | 12.10 M | $7.40 B |
| 01/28/2025 | $11.14 | $11.06 (-0.72%) | $11.15 | $10.96 | 7.05 M | $7.38 B |
| 01/27/2025 | $11.05 | $11.16 (1%) | $11.19 | $10.90 | 7.96 M | $7.44 B |
| 01/24/2025 | $10.87 | $11.07 (1.84%) | $11.27 | $10.76 | 22.31 M | $7.38 B |
| 01/23/2025 | $10.56 | $10.87 (2.94%) | $10.88 | $10.50 | 8.74 M | $7.25 B |
| 01/22/2025 | $10.50 | $10.51 (0.1%) | $10.59 | $10.40 | 10.12 M | $7.01 B |
| 01/21/2025 | $10.29 | $10.48 (1.85%) | $10.51 | $10.25 | 7.97 M | $6.99 B |
| 01/17/2025 | $10.28 | $10.27 (-0.1%) | $10.45 | $10.20 | 9.46 M | $6.85 B |
| 01/16/2025 | $10.44 | $10.16 (-2.68%) | $10.47 | $10.16 | 14.97 M | $6.78 B |
| 01/15/2025 | $10.80 | $10.44 (-3.33%) | $10.83 | $10.44 | 9.45 M | $6.96 B |
| 01/14/2025 | $10.71 | $10.67 (-0.37%) | $10.76 | $10.57 | 6.13 M | $7.12 B |
| 01/13/2025 | $10.45 | $10.72 (2.58%) | $10.76 | $10.41 | 8.25 M | $7.15 B |
| 01/10/2025 | $10.53 | $10.48 (-0.47%) | $10.63 | $10.46 | 10.09 M | $6.99 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
