Paramount Global - Class B Common Stock (PARA)

10.83Last Price

-0.15 (-1.41%)Change

Paramount Global is a media and entertainment company that operates a diverse portfolio of well-known brands and franchises across various platforms

The company engages in the creation, production, and distribution of a wide range of content, including television shows, films, and digital media, catering to audiences worldwide. With its extensive library and a robust presence in both traditional and streaming services, Paramount Global leverages its intellectual property to connect with consumers through engaging storytelling, innovative experiences, and strategic partnerships, all while continuously adapting to the evolving media landscape.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	11.15	11.18	10.83	10.98	6,086,594	10.98
1/29/2025	11.04	11.18	11.00	11.09	12,097,135	11.09
1/28/2025	11.14	11.15	10.96	11.06	7,046,986	11.06
1/27/2025	11.05	11.19	10.90	11.16	7,960,441	11.16
1/24/2025	10.87	11.27	10.76	11.07	22,305,853	11.07
1/23/2025	10.56	10.88	10.50	10.87	8,760,617	10.87
1/22/2025	10.50	10.59	10.39	10.51	10,133,113	10.51
1/21/2025	10.29	10.51	10.24	10.48	7,968,190	10.48
1/17/2025	10.28	10.45	10.20	10.27	9,459,873	10.27
1/16/2025	10.44	10.46	10.16	10.16	14,951,612	10.16
1/15/2025	10.80	10.82	10.44	10.44	9,448,678	10.44
1/14/2025	10.71	10.76	10.57	10.67	6,133,195	10.67
1/13/2025	10.45	10.76	10.41	10.72	8,252,554	10.72
1/10/2025	10.53	10.63	10.46	10.48	10,420,874	10.48
1/08/2025	10.79	10.81	10.46	10.64	8,025,439	10.64
1/07/2025	11.00	11.05	10.84	10.89	6,838,882	10.89
1/06/2025	10.78	10.99	10.74	10.93	7,848,302	10.93
1/03/2025	10.60	10.75	10.52	10.67	5,766,643	10.67
1/02/2025	10.51	10.61	10.40	10.58	9,216,870	10.58
12/31/2024	10.34	0.00	10.46	10.46	0	10.46
12/30/2024	10.35	10.40	10.21	10.34	8,241,393	10.34
12/27/2024	10.39	10.54	10.32	10.40	5,766,169	10.40
12/26/2024	10.39	10.47	10.33	10.44	6,849,848	10.44
12/24/2024	10.38	10.45	10.31	10.42	4,116,214	10.42
12/23/2024	10.62	10.65	10.33	10.35	9,668,123	10.35
12/20/2024	10.59	10.88	10.48	10.66	18,990,866	10.66
12/19/2024	10.72	10.82	10.57	10.59	7,582,989	10.59
12/18/2024	10.85	11.05	10.64	10.68	12,312,873	10.68
12/17/2024	10.91	10.96	10.79	10.81	7,242,018	10.81
12/16/2024	11.18	11.24	10.96	10.98	8,273,312	10.98
12/13/2024	11.64	11.65	11.20	11.22	5,618,796	11.17
12/12/2024	11.27	11.69	11.14	11.63	11,271,786	11.58
12/11/2024	11.18	11.28	11.06	11.19	9,910,380	11.14
12/10/2024	11.09	11.28	11.02	11.20	8,988,316	11.15
12/09/2024	11.03	11.22	10.93	11.17	11,062,385	11.12
12/06/2024	10.85	10.99	10.68	10.99	7,609,803	10.94
12/05/2024	11.01	11.08	10.77	10.81	7,048,926	10.76
12/04/2024	10.84	11.10	10.84	11.02	8,061,686	10.97
12/03/2024	10.89	10.99	10.79	10.92	5,923,389	10.87
12/02/2024	10.88	11.00	10.75	10.98	6,260,225	10.93
11/29/2024	10.79	10.92	10.76	10.85	3,651,821	10.80
11/27/2024	10.61	10.87	10.58	10.77	11,266,302	10.72
11/26/2024	11.11	11.19	10.60	10.64	13,045,358	10.59
11/25/2024	10.80	11.25	10.78	11.12	55,183,512	11.07
11/22/2024	11.10	11.19	10.85	10.88	11,242,740	10.83
11/21/2024	10.53	11.12	10.53	11.09	11,216,493	11.04
11/20/2024	10.35	10.60	10.29	10.58	8,702,410	10.53
11/19/2024	10.51	10.55	10.27	10.33	16,209,060	10.28
11/18/2024	10.78	10.91	10.56	10.61	12,238,905	10.56
11/15/2024	11.24	11.38	10.80	10.84	14,795,841	10.79
11/14/2024	11.24	11.38	11.10	11.35	9,293,507	11.30
11/13/2024	11.50	11.51	11.14	11.16	12,007,304	11.11
11/12/2024	11.40	11.52	11.23	11.45	10,026,758	11.40
11/11/2024	11.16	11.59	11.10	11.55	14,093,018	11.50
11/08/2024	11.51	11.54	10.87	11.07	15,682,606	11.02
11/07/2024	11.37	11.55	11.27	11.53	10,608,911	11.48
11/06/2024	11.22	11.45	11.11	11.38	12,571,303	11.33
11/05/2024	10.89	11.14	10.83	11.09	6,894,824	11.04
11/04/2024	11.00	11.04	10.84	10.87	4,803,172	10.82
11/01/2024	10.91	11.00	10.72	10.98	6,577,452	10.93
10/31/2024	10.75	10.98	10.71	10.94	8,557,226	10.89