Paramount Global - Class B Common Stock (PARA)

Historical Prices For Paramount Global - Class B Common Stock (PARA)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	11.60	12.00	11.43	11.90	9,137,314	11.90
4/01/2025	11.98	12.02	11.71	11.73	8,938,201	11.73
3/31/2025	11.48	11.99	11.45	11.96	27,065,543	11.96
3/28/2025	11.62	11.65	11.48	11.56	5,616,839	11.56
3/27/2025	11.90	11.90	11.64	11.68	4,951,262	11.68
3/26/2025	11.67	11.92	11.65	11.86	9,535,436	11.86
3/25/2025	11.69	11.69	11.50	11.61	5,114,748	11.61
3/24/2025	11.98	12.01	11.54	11.64	8,707,105	11.64
3/21/2025	11.92	12.00	11.76	11.86	14,226,070	11.86
3/20/2025	11.68	12.10	11.65	11.93	7,013,442	11.93
3/19/2025	11.66	11.78	11.65	11.74	4,716,103	11.74
3/18/2025	11.62	11.70	11.48	11.66	5,674,514	11.66
3/17/2025	11.74	11.79	11.64	11.68	4,617,529	11.68
3/14/2025	11.70	11.81	11.55	11.69	7,310,991	11.64
3/13/2025	11.50	11.73	11.46	11.64	8,631,151	11.59
3/12/2025	11.55	11.60	11.27	11.58	8,263,625	11.53
3/11/2025	11.96	12.01	11.45	11.47	9,889,100	11.42
3/10/2025	12.03	12.26	11.89	12.00	9,685,463	11.95
3/07/2025	11.73	12.54	11.67	12.14	23,490,103	12.09
3/06/2025	11.50	11.80	11.39	11.76	9,560,965	11.71
3/05/2025	11.55	11.60	11.41	11.51	7,340,572	11.46
3/04/2025	11.27	11.57	11.25	11.48	9,893,272	11.43
3/03/2025	11.37	11.46	11.28	11.31	7,528,910	11.26
2/28/2025	11.24	11.46	11.11	11.36	10,644,832	11.31
2/27/2025	10.95	11.39	10.84	11.24	13,021,548	11.19
2/26/2025	11.50	11.60	11.12	11.22	10,690,665	11.17
2/25/2025	11.70	11.87	11.49	11.50	6,806,925	11.45
2/24/2025	11.53	11.82	11.42	11.67	12,170,472	11.62
2/21/2025	11.52	11.63	11.46	11.49	10,479,110	11.44
2/20/2025	11.42	11.53	11.38	11.47	8,712,950	11.42
2/19/2025	11.32	11.57	11.29	11.44	12,558,306	11.39
2/18/2025	11.32	11.33	11.16	11.31	8,655,809	11.26
2/14/2025	10.89	11.34	10.84	11.30	15,196,923	11.25
2/13/2025	10.65	10.90	10.61	10.81	8,157,308	10.76
2/12/2025	10.51	10.69	10.48	10.64	7,281,368	10.59
2/11/2025	10.52	10.71	10.50	10.57	6,600,816	10.52
2/10/2025	10.65	10.68	10.53	10.55	6,985,079	10.50
2/07/2025	10.92	10.97	10.58	10.63	9,713,790	10.58
2/06/2025	10.96	10.99	10.73	10.84	6,509,009	10.79
2/05/2025	10.88	10.91	10.78	10.84	7,610,809	10.79
2/04/2025	10.77	10.98	10.70	10.92	5,068,608	10.87
2/03/2025	10.68	10.84	10.66	10.73	7,747,944	10.68
1/31/2025	10.94	11.02	10.81	10.88	6,733,721	10.83
1/30/2025	11.15	11.18	10.83	10.98	6,086,594	10.93
1/29/2025	11.04	11.18	11.00	11.09	12,097,135	11.04
1/28/2025	11.14	11.15	10.96	11.06	7,046,986	11.01
1/27/2025	11.05	11.19	10.90	11.16	7,960,441	11.11
1/24/2025	10.87	11.27	10.76	11.07	22,305,853	11.02
1/23/2025	10.56	10.88	10.50	10.87	8,760,617	10.82
1/22/2025	10.50	10.59	10.39	10.51	10,133,113	10.46
1/21/2025	10.29	10.51	10.24	10.48	7,968,190	10.44
1/17/2025	10.28	10.45	10.20	10.27	9,459,873	10.23
1/16/2025	10.44	10.46	10.16	10.16	14,951,612	10.12
1/15/2025	10.80	10.82	10.44	10.44	9,448,678	10.40
1/14/2025	10.71	10.76	10.57	10.67	6,133,195	10.62
1/13/2025	10.45	10.76	10.41	10.72	8,252,554	10.67
1/10/2025	10.53	10.63	10.46	10.48	10,420,874	10.44
1/08/2025	10.79	10.81	10.46	10.64	8,025,439	10.59
1/07/2025	11.00	11.05	10.84	10.89	6,838,882	10.84
1/06/2025	10.78	10.99	10.74	10.93	7,848,302	10.88
1/03/2025	10.60	10.75	10.52	10.67	5,766,643	10.62