-
5 DAY PERFORMANCE
-1.13% -
1 MONTH PERFORMANCE
+10.14% -
3 MONTH PERFORMANCE
+10.47% -
6 MONTH PERFORMANCE
-12.64% -
YEAR-TO-DATE PERFORMANCE
-22.92% -
1 YEAR PERFORMANCE
-5.79%
Paramount Global Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/12/2024 | $11.40 | $11.41 (0.04%) | $11.52 | $11.24 | 5.41 M | $7.55 B |
| 11/11/2024 | $11.16 | $11.55 (3.49%) | $11.59 | $11.10 | 13.85 M | $7.70 B |
| 11/08/2024 | $11.51 | $11.07 (-3.82%) | $11.54 | $10.87 | 15.68 M | $7.38 B |
| 11/07/2024 | $11.37 | $11.53 (1.41%) | $11.55 | $11.27 | 10.62 M | $7.69 B |
| 11/06/2024 | $11.22 | $11.38 (1.43%) | $11.45 | $11.11 | 12.58 M | $7.59 B |
| 11/05/2024 | $10.89 | $11.09 (1.84%) | $11.14 | $10.83 | 6.90 M | $7.40 B |
| 11/04/2024 | $11.00 | $10.87 (-1.18%) | $11.05 | $10.84 | 4.81 M | $7.25 B |
| 11/01/2024 | $10.91 | $10.98 (0.64%) | $11.00 | $10.72 | 6.58 M | $7.32 B |
| 10/31/2024 | $10.75 | $10.94 (1.77%) | $10.98 | $10.71 | 8.56 M | $7.30 B |
| 10/30/2024 | $10.40 | $10.66 (2.5%) | $10.67 | $10.39 | 5.23 M | $7.11 B |
| 10/29/2024 | $10.39 | $10.47 (0.77%) | $10.53 | $10.37 | 3.97 M | $6.98 B |
| 10/28/2024 | $10.34 | $10.43 (0.87%) | $10.50 | $10.29 | 5.25 M | $6.96 B |
| 10/25/2024 | $10.32 | $10.27 (-0.48%) | $10.45 | $10.25 | 5.72 M | $6.85 B |
| 10/24/2024 | $10.31 | $10.30 (-0.1%) | $10.34 | $10.24 | 3.63 M | $6.87 B |
| 10/23/2024 | $10.27 | $10.31 (0.39%) | $10.36 | $10.22 | 4.89 M | $6.88 B |
| 10/22/2024 | $10.30 | $10.27 (-0.29%) | $10.38 | $10.27 | 5.93 M | $6.85 B |
| 10/21/2024 | $10.46 | $10.31 (-1.43%) | $10.48 | $10.31 | 5.23 M | $6.88 B |
| 10/18/2024 | $10.46 | $10.45 (-0.1%) | $10.52 | $10.41 | 4.59 M | $6.97 B |
| 10/17/2024 | $10.49 | $10.33 (-1.53%) | $10.52 | $10.28 | 9.03 M | $6.89 B |
| 10/16/2024 | $10.48 | $10.52 (0.38%) | $10.60 | $10.48 | 4.66 M | $7.02 B |
| 10/15/2024 | $10.35 | $10.50 (1.45%) | $10.51 | $10.35 | 6.69 M | $7.00 B |
| 10/14/2024 | $10.35 | $10.37 (0.19%) | $10.43 | $10.33 | 3.35 M | $6.92 B |
| 10/11/2024 | $10.30 | $10.35 (0.49%) | $10.45 | $10.30 | 4.38 M | $6.90 B |
| 10/10/2024 | $10.51 | $10.34 (-1.62%) | $10.55 | $10.32 | 4.97 M | $6.90 B |
| 10/09/2024 | $10.47 | $10.55 (0.76%) | $10.59 | $10.45 | 6.75 M | $7.04 B |
| 10/08/2024 | $10.46 | $10.50 (0.38%) | $10.52 | $10.42 | 4.11 M | $7.00 B |
| 10/07/2024 | $10.51 | $10.52 (0.1%) | $10.55 | $10.41 | 4.94 M | $7.02 B |
| 10/04/2024 | $10.51 | $10.52 (0.1%) | $10.56 | $10.39 | 5.15 M | $7.02 B |
| 10/03/2024 | $10.39 | $10.45 (0.58%) | $10.53 | $10.27 | 6.61 M | $6.97 B |
| 10/02/2024 | $10.60 | $10.43 (-1.6%) | $10.63 | $10.42 | 5.17 M | $6.96 B |
| 10/01/2024 | $10.60 | $10.60 (0%) | $10.74 | $10.55 | 5.95 M | $7.07 B |
| 09/30/2024 | $10.70 | $10.62 (-0.75%) | $10.76 | $10.55 | 7.42 M | $7.08 B |
| 09/27/2024 | $10.74 | $10.79 (0.47%) | $10.90 | $10.62 | 5.27 M | $7.20 B |
| 09/26/2024 | $10.60 | $10.66 (0.57%) | $10.67 | $10.51 | 4.40 M | $7.11 B |
| 09/25/2024 | $10.53 | $10.55 (0.19%) | $10.56 | $10.41 | 4.94 M | $7.04 B |
| 09/24/2024 | $10.42 | $10.55 (1.25%) | $10.55 | $10.34 | 4.75 M | $7.04 B |
| 09/23/2024 | $10.37 | $10.38 (0.1%) | $10.42 | $10.29 | 5.90 M | $6.92 B |
| 09/20/2024 | $10.43 | $10.37 (-0.58%) | $10.46 | $10.28 | 33.51 M | $6.92 B |
| 09/19/2024 | $10.72 | $10.46 (-2.43%) | $10.84 | $10.36 | 6.67 M | $6.98 B |
| 09/18/2024 | $10.49 | $10.56 (0.67%) | $10.76 | $10.47 | 7.19 M | $7.04 B |
| 09/17/2024 | $10.45 | $10.44 (-0.1%) | $10.64 | $10.32 | 5.79 M | $6.96 B |
| 09/16/2024 | $10.59 | $10.42 (-1.61%) | $10.66 | $10.36 | 6.49 M | $6.95 B |
| 09/13/2024 | $10.30 | $10.57 (2.62%) | $10.62 | $10.30 | 8.73 M | $7.05 B |
| 09/12/2024 | $10.05 | $10.26 (2.09%) | $10.28 | $9.98 | 7.21 M | $6.84 B |
| 09/11/2024 | $10.09 | $9.98 (-1.09%) | $10.13 | $9.95 | 7.63 M | $6.66 B |
| 09/10/2024 | $10.33 | $10.09 (-2.32%) | $10.35 | $10.01 | 8.48 M | $6.73 B |
| 09/09/2024 | $10.10 | $10.31 (2.08%) | $10.36 | $10.07 | 9.99 M | $6.88 B |
| 09/06/2024 | $10.39 | $10.09 (-2.89%) | $10.42 | $10.08 | 8.04 M | $6.73 B |
| 09/05/2024 | $10.50 | $10.38 (-1.14%) | $10.58 | $10.35 | 10.02 M | $6.92 B |
| 09/04/2024 | $10.46 | $10.46 (0%) | $10.56 | $10.42 | 7.89 M | $6.98 B |
| 09/03/2024 | $10.42 | $10.42 (0%) | $10.53 | $10.32 | 7.18 M | $6.95 B |
| 08/30/2024 | $10.56 | $10.47 (-0.85%) | $10.60 | $10.27 | 18.65 M | $6.98 B |
| 08/29/2024 | $10.73 | $10.46 (-2.52%) | $10.82 | $10.44 | 11.26 M | $6.98 B |
| 08/28/2024 | $10.50 | $10.70 (1.9%) | $10.79 | $10.49 | 9.52 M | $7.14 B |
| 08/27/2024 | $10.89 | $10.52 (-3.4%) | $10.95 | $10.51 | 17.31 M | $7.02 B |
| 08/26/2024 | $11.38 | $11.33 (-0.44%) | $11.46 | $11.28 | 9.39 M | $7.56 B |
| 08/23/2024 | $11.11 | $11.36 (2.25%) | $11.40 | $11.03 | 7.64 M | $7.58 B |
| 08/22/2024 | $11.21 | $11.18 (-0.27%) | $11.30 | $11.05 | 7.86 M | $7.46 B |
| 08/21/2024 | $11.05 | $11.09 (0.36%) | $11.20 | $10.98 | 7.18 M | $7.40 B |
| 08/20/2024 | $10.72 | $10.94 (2.05%) | $11.09 | $10.69 | 12.68 M | $7.30 B |
| 08/19/2024 | $10.94 | $11.07 (1.19%) | $11.16 | $10.86 | 11.32 M | $7.38 B |
| 08/16/2024 | $10.99 | $11.00 (0.09%) | $11.05 | $10.81 | 9.84 M | $7.34 B |
| 08/15/2024 | $10.33 | $10.96 (6.1%) | $11.16 | $10.32 | 22.51 M | $7.31 B |
| 08/14/2024 | $10.30 | $10.23 (-0.68%) | $10.33 | $10.18 | 7.19 M | $6.82 B |
| 08/13/2024 | $10.32 | $10.29 (-0.29%) | $10.38 | $10.18 | 10.12 M | $6.86 B |
| 08/12/2024 | $10.29 | $10.32 (0.29%) | $10.41 | $10.18 | 6.39 M | $6.88 B |