Paramount Global Class B (PARA) went public on January 3, 2006, when it opened at a split-adjusted price of $16.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $11.74 | $11.83 | $11.42 | $11.43 | 14,306,083 |
April 2025 | $11.98 | $12.02 | $10.47 | $11.74 | 181,695,980 |
March 2025 | $11.32 | $12.49 | $11.20 | $11.96 | 198,878,342 |
February 2025 | $10.63 | $11.82 | $10.44 | $11.31 | 174,435,905 |
January 2025 | $10.47 | $11.22 | $10.12 | $10.83 | 185,124,555 |
December 2024 | $10.79 | $11.58 | $10.17 | $10.42 | 181,884,150 |
November 2024 | $10.81 | $11.49 | $10.18 | $10.76 | 260,193,839 |
October 2024 | $10.51 | $10.88 | $10.13 | $10.84 | 124,775,244 |
September 2024 | $10.28 | $10.81 | $9.82 | $10.53 | 167,514,583 |
August 2024 | $11.21 | $11.31 | $9.97 | $10.33 | 243,259,936 |
July 2024 | $10.25 | $11.97 | $9.92 | $11.27 | 303,264,710 |
June 2024 | $12.62 | $12.81 | $9.41 | $10.25 | 339,918,533 |
May 2024 | $11.26 | $14.27 | $11.16 | $11.69 | 406,670,658 |
April 2024 | $11.59 | $13.55 | $9.94 | $11.18 | 549,183,353 |
March 2024 | $10.80 | $12.48 | $9.93 | $11.56 | 342,068,770 |
February 2024 | $14.57 | $14.66 | $10.66 | $10.79 | 364,692,370 |
January 2024 | $14.36 | $15.35 | $12.55 | $14.26 | 338,254,438 |
December 2023 | $14.42 | $17.05 | $14.05 | $14.46 | 411,769,262 |
November 2023 | $10.45 | $14.12 | $10.24 | $14.00 | 316,978,524 |
October 2023 | $12.46 | $12.56 | $10.36 | $10.60 | 243,012,998 |
September 2023 | $14.27 | $14.30 | $11.90 | $12.57 | 267,158,439 |
August 2023 | $15.58 | $16.04 | $13.99 | $14.65 | 233,073,912 |
July 2023 | $15.45 | $16.69 | $14.54 | $15.56 | 220,641,246 |
June 2023 | $14.86 | $16.64 | $14.45 | $15.45 | 255,688,483 |
May 2023 | $22.60 | $23.23 | $13.36 | $14.72 | 508,296,222 |
