Paramount Global - Class A Common Stock (PARAA)

Historical Prices For Paramount Global - Class A Common Stock (PARAA)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	22.38	22.55	22.26	22.43	26,713	22.43
4/03/2025	22.59	22.60	22.45	22.50	11,053	22.50
4/02/2025	22.50	22.93	22.50	22.56	9,561	22.56
4/01/2025	22.68	22.76	22.50	22.57	25,885	22.57
3/31/2025	22.64	22.92	22.60	22.75	18,595	22.75
3/28/2025	23.60	23.60	22.52	22.65	29,704	22.65
3/27/2025	22.77	23.89	22.63	23.58	75,121	23.58
3/26/2025	22.45	22.72	22.45	22.72	13,932	22.72
3/25/2025	22.60	22.63	22.34	22.53	19,045	22.53
3/24/2025	22.61	22.70	22.61	22.66	13,113	22.66
3/21/2025	22.79	22.99	22.58	22.70	60,701	22.70
3/20/2025	22.66	22.75	22.64	22.74	7,611	22.74
3/19/2025	22.66	22.75	22.60	22.75	20,231	22.75
3/18/2025	22.65	22.75	22.60	22.72	24,173	22.72
3/17/2025	22.57	22.65	22.57	22.65	16,967	22.65
3/14/2025	22.80	22.80	22.64	22.65	8,958	22.60
3/13/2025	22.70	22.81	22.49	22.70	33,559	22.65
3/12/2025	22.51	22.80	22.48	22.78	28,029	22.73
3/11/2025	22.60	22.80	22.57	22.62	31,412	22.57
3/10/2025	22.50	22.72	22.50	22.62	23,722	22.57
3/07/2025	22.62	22.87	22.60	22.72	14,986	22.67
3/06/2025	22.44	22.72	22.44	22.72	11,578	22.67
3/05/2025	22.50	22.64	22.50	22.64	14,205	22.59
3/04/2025	22.52	22.57	22.49	22.56	20,473	22.51
3/03/2025	22.52	22.65	22.46	22.65	18,602	22.60
2/28/2025	22.52	22.69	22.52	22.65	14,124	22.60
2/27/2025	22.09	22.62	22.09	22.62	12,346	22.57
2/26/2025	22.76	22.76	22.30	22.44	26,610	22.39
2/25/2025	22.69	22.85	22.58	22.79	11,418	22.74
2/24/2025	22.66	22.84	22.55	22.72	12,106	22.67
2/21/2025	22.86	22.86	22.65	22.70	7,913	22.65
2/20/2025	22.71	22.91	22.69	22.83	13,400	22.78
2/19/2025	22.83	23.04	22.70	22.85	35,363	22.80
2/18/2025	23.20	23.31	22.85	22.90	12,296	22.85
2/14/2025	22.84	23.35	22.36	23.18	79,328	23.13
2/13/2025	22.43	22.94	22.18	22.82	34,076	22.77
2/12/2025	22.11	22.64	22.11	22.50	18,750	22.45
2/11/2025	22.25	22.45	22.22	22.30	19,067	22.25
2/10/2025	22.32	22.46	22.17	22.38	15,413	22.33
2/07/2025	22.41	22.44	22.34	22.38	8,238	22.33
2/06/2025	22.51	22.53	22.36	22.45	6,764	22.40
2/05/2025	22.45	22.50	22.39	22.50	13,317	22.45
2/04/2025	22.51	22.69	22.42	22.45	9,219	22.40
2/03/2025	22.55	22.82	22.29	22.59	20,143	22.54
1/31/2025	22.84	22.84	22.39	22.81	25,664	22.76
1/30/2025	22.54	22.77	22.54	22.69	9,179	22.64
1/29/2025	22.60	22.81	22.60	22.81	10,326	22.76
1/28/2025	22.54	22.70	22.44	22.70	17,156	22.65
1/27/2025	22.69	22.81	22.51	22.64	12,853	22.59
1/24/2025	22.51	23.10	22.51	22.71	27,605	22.66
1/23/2025	22.74	22.84	22.52	22.69	16,447	22.64
1/22/2025	22.51	22.75	22.35	22.68	85,636	22.63
1/21/2025	22.43	22.64	22.43	22.56	22,403	22.51
1/17/2025	22.52	22.64	22.50	22.64	13,691	22.59
1/16/2025	22.55	22.57	22.40	22.52	7,711	22.47
1/15/2025	22.64	22.64	22.48	22.52	13,953	22.47
1/14/2025	22.31	22.64	22.15	22.56	49,070	22.51
1/13/2025	22.23	22.60	22.23	22.39	18,933	22.34
1/10/2025	22.32	22.40	22.25	22.34	24,186	22.29
1/08/2025	22.44	22.63	22.40	22.52	24,918	22.47
1/07/2025	22.51	22.64	22.45	22.60	15,049	22.55
1/06/2025	22.41	22.64	22.41	22.51	28,122	22.46