Paramount Global Cl B (NQ: PARA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	11.83	12.07	11.69	11.85	19,873,906	+0.09(+0.76%)
May 30, 2024	11.61	12.06	11.31	11.76	25,689,404	+0.12(+1.03%)
May 29, 2024	11.78	11.86	11.57	11.64	7,849,026	-0.31(-2.58%)
May 28, 2024	11.78	11.99	11.72	11.95	8,116,749	+0.05(+0.42%)
May 24, 2024	11.80	11.92	11.67	11.90	6,829,486	+0.17(+1.44%)
May 23, 2024	12.07	12.10	11.59	11.73	12,529,957	-0.41(-3.36%)
May 22, 2024	11.95	12.18	11.86	12.14	6,829,284	+0.10(+0.83%)
May 21, 2024	11.85	12.22	11.84	12.04	11,540,443	+0.08(+0.67%)
May 20, 2024	12.23	12.23	11.84	11.96	10,389,954	+0.00(+0.00%)
May 17, 2024	12.52	12.54	11.96	11.96	17,212,272	-0.62(-4.91%)
May 16, 2024	12.43	12.69	12.42	12.58	8,181,410	+0.08(+0.64%)
May 15, 2024	12.26	12.61	12.26	12.50	12,111,665	+0.23(+1.87%)
May 14, 2024	13.09	13.29	11.83	12.27	29,739,042	-0.68(-5.23%)
May 13, 2024	12.99	13.33	12.92	12.95	8,971,575	-0.04(-0.31%)
May 10, 2024	13.07	13.18	12.94	12.99	9,541,436	-0.03(-0.23%)
May 09, 2024	12.76	13.05	12.64	13.02	10,577,394	+0.26(+2.03%)
May 08, 2024	12.74	12.85	12.54	12.76	12,064,480	-0.07(-0.54%)
May 07, 2024	13.18	13.29	12.78	12.83	15,627,083	-0.40(-3.01%)
May 06, 2024	13.27	13.72	13.12	13.22	23,692,130	+0.40(+3.10%)
May 03, 2024	14.28	14.47	12.80	12.83	67,380,640	-0.97(-7.00%)
May 02, 2024	12.21	13.93	12.00	13.79	65,015,788	+1.59(+13.05%)
May 01, 2024	11.41	12.26	11.40	12.20	18,597,070	+0.87(+7.64%)
Apr 30, 2024	12.04	12.06	11.27	11.33	23,948,940	-0.86(-7.02%)
Apr 29, 2024	12.44	12.69	12.10	12.19	26,574,174	+0.34(+2.86%)
Apr 26, 2024	11.83	12.17	11.76	11.85	15,422,850	-0.27(-2.22%)
Apr 25, 2024	12.47	12.67	12.02	12.12	18,352,258	-0.50(-3.94%)
Apr 24, 2024	12.59	12.75	12.34	12.62	9,660,186	-0.06(-0.47%)
Apr 23, 2024	12.15	12.92	12.14	12.68	15,458,429	+0.36(+2.91%)
Apr 22, 2024	12.40	12.47	11.87	12.32	19,686,382	-0.06(-0.48%)
Apr 19, 2024	11.88	12.52	11.61	12.38	45,850,840	+1.46(+13.40%)
Apr 18, 2024	10.74	11.12	10.71	10.92	11,407,382	+0.16(+1.48%)
Apr 17, 2024	10.45	10.85	10.44	10.76	11,598,057	+0.38(+3.64%)
Apr 16, 2024	10.65	10.77	10.31	10.38	14,944,576	-0.47(-4.31%)
Apr 15, 2024	10.88	11.04	10.70	10.85	18,504,274	-0.06(-0.55%)
Apr 12, 2024	11.06	11.18	10.85	10.91	14,841,805	-0.31(-2.75%)
Apr 11, 2024	10.55	11.32	10.53	11.21	27,711,554	+0.77(+7.33%)
Apr 10, 2024	10.65	10.93	10.07	10.45	35,283,316	-0.47(-4.28%)
Apr 09, 2024	10.96	11.19	10.84	10.92	17,847,342	-0.09(-0.81%)
Apr 08, 2024	11.77	11.78	11.00	11.01	37,023,544	-0.91(-7.60%)
Apr 05, 2024	12.45	12.73	11.62	11.91	51,691,040	-0.40(-3.23%)
Apr 04, 2024	12.33	13.45	12.04	12.31	52,067,104	-1.14(-8.51%)
Apr 03, 2024	11.80	13.73	11.26	13.45	63,319,808	+1.75(+14.97%)
Apr 02, 2024	11.53	11.72	11.42	11.70	10,192,420	+0.01(+0.09%)
Apr 01, 2024	11.75	11.78	11.50	11.69	9,585,735	-0.02(-0.17%)
Mar 28, 2024	11.56	11.67	11.66	11.71	9,899,061	+0.07(+0.60%)
Mar 27, 2024	11.33	11.68	11.22	11.64	17,833,744	+0.33(+2.90%)
Mar 26, 2024	11.47	11.57	11.24	11.31	8,992,160	-0.08(-0.70%)
Mar 25, 2024	11.29	11.41	11.13	11.39	9,332,563	+0.20(+1.78%)
Mar 22, 2024	11.78	11.78	11.18	11.19	16,768,137	-0.57(-4.82%)
Mar 21, 2024	12.51	12.65	11.71	11.76	25,146,810	-0.69(-5.52%)
Mar 20, 2024	11.11	12.50	11.01	12.45	40,677,508	+1.31(+11.80%)
Mar 19, 2024	11.05	11.31	11.03	11.13	11,013,688	-0.01(-0.09%)
Mar 18, 2024	11.17	11.20	10.98	11.14	9,567,018	-0.01(-0.09%)
Mar 15, 2024	11.20	11.31	11.09	11.15	35,389,212	-0.05(-0.44%)
Mar 14, 2024	11.59	11.59	11.08	11.20	16,195,322	-0.37(-3.18%)
Mar 13, 2024	11.44	11.77	11.44	11.57	9,896,417	+0.09(+0.78%)
Mar 12, 2024	12.09	12.10	11.35	11.48	19,190,742	-0.03(-0.26%)
Mar 11, 2024	10.82	11.58	10.75	11.51	18,598,480	+0.68(+6.31%)
Mar 08, 2024	10.80	10.93	10.69	10.83	12,286,354	+0.13(+1.20%)
Mar 07, 2024	10.43	10.89	10.42	10.70	15,419,923	+0.30(+2.86%)
Mar 06, 2024	10.18	10.53	10.12	10.40	14,207,106	+0.29(+2.84%)
Mar 05, 2024	10.16	10.29	10.07	10.12	12,058,589	-0.09(-0.87%)
Mar 04, 2024	10.75	10.80	10.11	10.21	25,979,658	-0.64(-5.94%)