5 DAY PERFORMANCE
-1.43%
1 MONTH PERFORMANCE
-3.25%
3 MONTH PERFORMANCE
+0.73%
6 MONTH PERFORMANCE
+14.08%
YEAR-TO-DATE PERFORMANCE
-1.17%
1 YEAR PERFORMANCE
+14.91%
Paramount Global Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $22.46 | $22.02 (-1.96%) | $22.46 | $22.00 | 56,701 | $6.99 B |
| 12/31/2024 | $22.24 | $22.30 (0.27%) | $22.54 | $22.12 | 31,521 | $6.98 B |
| 12/30/2024 | $22.37 | $22.11 (-1.16%) | $22.40 | $21.95 | 32,816 | $6.90 B |
| 12/27/2024 | $22.39 | $22.36 (-0.13%) | $22.56 | $22.30 | 14,720 | $6.94 B |
| 12/26/2024 | $22.26 | $22.44 (0.81%) | $22.62 | $22.26 | 17,200 | $6.96 B |
| 12/24/2024 | $22.35 | $22.45 (0.45%) | $22.49 | $22.24 | 18,100 | $6.95 B |
| 12/23/2024 | $22.60 | $22.33 (-1.19%) | $22.60 | $22.33 | 24,900 | $6.90 B |
| 12/20/2024 | $21.76 | $22.64 (4.04%) | $22.75 | $21.72 | 102,738 | $7.11 B |
| 12/19/2024 | $22.11 | $21.80 (-1.4%) | $22.15 | $21.76 | 61,300 | $7.06 B |
| 12/18/2024 | $22.12 | $21.93 (-0.86%) | $22.48 | $21.90 | 101,246 | $7.12 B |
| 12/17/2024 | $22.40 | $22.14 (-1.16%) | $22.52 | $22.14 | 40,900 | $7.21 B |
| 12/16/2024 | $22.91 | $22.44 (-2.05%) | $22.91 | $22.44 | 59,800 | $7.32 B |
| 12/13/2024 | $23.00 | $23.00 (0%) | $23.00 | $22.80 | 21,020 | $7.48 B |
| 12/12/2024 | $22.74 | $23.02 (1.23%) | $23.11 | $22.70 | 31,817 | $7.76 B |
| 12/11/2024 | $23.43 | $22.76 (-2.86%) | $23.58 | $22.60 | 157,032 | $7.46 B |
| 12/10/2024 | $23.59 | $23.52 (-0.3%) | $23.65 | $23.41 | 20,444 | $7.47 B |
| 12/09/2024 | $23.58 | $23.46 (-0.51%) | $23.68 | $23.46 | 22,720 | $7.45 B |
| 12/06/2024 | $23.74 | $23.59 (-0.63%) | $23.86 | $23.45 | 32,223 | $7.33 B |
| 12/05/2024 | $22.77 | $23.81 (4.57%) | $23.96 | $22.77 | 74,951 | $7.21 B |
| 12/04/2024 | $22.64 | $22.98 (1.5%) | $23.05 | $22.64 | 28,800 | $7.35 B |
| 12/03/2024 | $22.72 | $22.74 (0.09%) | $22.75 | $22.22 | 23,202 | $7.28 B |
| 12/02/2024 | $22.68 | $22.78 (0.44%) | $22.87 | $22.61 | 22,849 | $7.32 B |
| 11/29/2024 | $22.88 | $22.76 (-0.52%) | $23.00 | $22.71 | 21,900 | $7.24 B |
| 11/27/2024 | $22.89 | $22.94 (0.22%) | $23.11 | $22.87 | 20,300 | $7.18 B |
| 11/26/2024 | $22.50 | $22.96 (2.04%) | $23.03 | $22.45 | 36,324 | $7.10 B |
| 11/25/2024 | $22.88 | $22.40 (-2.1%) | $22.90 | $22.38 | 63,032 | $7.42 B |
| 11/22/2024 | $22.92 | $22.67 (-1.09%) | $23.25 | $22.31 | 51,302 | $7.26 B |
| 11/21/2024 | $22.15 | $23.30 (5.19%) | $23.77 | $22.06 | 131,206 | $7.40 B |
| 11/20/2024 | $22.17 | $22.06 (-0.5%) | $22.17 | $21.83 | 77,632 | $7.06 B |
| 11/19/2024 | $22.05 | $22.03 (-0.09%) | $22.21 | $21.95 | 21,700 | $6.89 B |
| 11/18/2024 | $22.37 | $22.15 (-0.98%) | $22.38 | $22.14 | 29,604 | $7.08 B |
| 11/15/2024 | $22.60 | $22.34 (-1.15%) | $22.70 | $22.18 | 27,200 | $7.23 B |
| 11/14/2024 | $22.73 | $22.58 (-0.66%) | $22.73 | $22.55 | 50,828 | $7.57 B |
| 11/13/2024 | $22.29 | $22.73 (1.97%) | $23.02 | $22.15 | 78,007 | $7.44 B |
| 11/12/2024 | $21.95 | $22.15 (0.91%) | $22.18 | $21.80 | 38,700 | $7.64 B |
| 11/11/2024 | $22.05 | $22.04 (-0.05%) | $22.29 | $22.03 | 70,700 | $7.70 B |
| 11/08/2024 | $22.00 | $22.05 (0.23%) | $22.07 | $21.90 | 38,532 | $7.38 B |
| 11/07/2024 | $21.90 | $22.04 (0.64%) | $22.14 | $21.90 | 36,276 | $7.69 B |
| 11/06/2024 | $21.84 | $22.08 (1.1%) | $22.13 | $21.70 | 63,200 | $7.59 B |
| 11/05/2024 | $21.82 | $21.80 (-0.09%) | $22.00 | $21.73 | 29,600 | $7.40 B |
| 11/04/2024 | $21.79 | $21.97 (0.83%) | $21.97 | $21.70 | 25,611 | $7.25 B |
| 11/01/2024 | $21.95 | $21.78 (-0.77%) | $22.11 | $21.75 | 38,648 | $7.32 B |
| 10/31/2024 | $21.93 | $21.89 (-0.18%) | $22.29 | $21.88 | 61,500 | $7.30 B |
| 10/30/2024 | $21.84 | $22.00 (0.73%) | $22.00 | $21.75 | 20,610 | $7.11 B |
| 10/29/2024 | $21.77 | $21.80 (0.14%) | $21.83 | $21.73 | 14,500 | $6.98 B |
| 10/28/2024 | $21.75 | $21.77 (0.09%) | $21.90 | $21.74 | 16,341 | $6.96 B |
| 10/25/2024 | $21.85 | $21.75 (-0.46%) | $21.85 | $21.68 | 43,400 | $6.85 B |
| 10/24/2024 | $21.71 | $21.72 (0.05%) | $21.77 | $21.71 | 12,308 | $6.87 B |
| 10/23/2024 | $21.82 | $21.78 (-0.18%) | $21.86 | $21.74 | 8,614 | $6.88 B |
| 10/22/2024 | $21.75 | $21.84 (0.41%) | $21.90 | $21.74 | 19,238 | $6.85 B |
| 10/21/2024 | $21.76 | $21.78 (0.09%) | $21.81 | $21.76 | 15,515 | $6.88 B |
| 10/18/2024 | $21.94 | $21.83 (-0.5%) | $21.97 | $21.74 | 28,015 | $6.97 B |
| 10/17/2024 | $21.91 | $21.93 (0.09%) | $21.97 | $21.71 | 56,926 | $6.89 B |
| 10/16/2024 | $21.93 | $22.03 (0.46%) | $22.05 | $21.90 | 37,200 | $7.02 B |
| 10/15/2024 | $21.85 | $22.01 (0.73%) | $22.01 | $21.75 | 21,646 | $7.00 B |
| 10/14/2024 | $22.08 | $21.85 (-1.04%) | $22.08 | $21.76 | 28,124 | $6.92 B |
| 10/11/2024 | $21.97 | $22.08 (0.5%) | $22.08 | $21.83 | 18,332 | $6.90 B |
| 10/10/2024 | $21.87 | $21.88 (0.05%) | $21.97 | $21.83 | 18,000 | $6.90 B |
| 10/09/2024 | $22.03 | $21.97 (-0.27%) | $22.14 | $21.86 | 16,790 | $7.04 B |
| 10/08/2024 | $22.04 | $22.14 (0.45%) | $22.19 | $21.99 | 14,800 | $7.00 B |
| 10/07/2024 | $21.98 | $22.14 (0.73%) | $22.19 | $21.85 | 32,400 | $7.02 B |
| 10/04/2024 | $21.93 | $21.95 (0.09%) | $21.98 | $21.77 | 16,100 | $7.02 B |
| 10/03/2024 | $21.74 | $21.90 (0.74%) | $21.90 | $21.66 | 22,645 | $6.97 B |
| 10/02/2024 | $21.90 | $21.88 (-0.09%) | $22.22 | $21.78 | 63,719 | $6.96 B |