$PARAA: Paramount Global - Class A Common Stock
2024-02-27 PARAA 2024-02-27 09:01:54 20.87 20.00 0.00% PARAA 2024-02-27 11:02:04 21.10 20.68 -0.83% PARAA 2024-02-27 12:02:09 21.12 20.90 0.83% PARAA 2024-02-27 13:01:51 21.06 20.85 0.39% PARAA 2024-02-27 14:02:11 21.03 20.87 0.73% PARAA 2024-02-27 15:01:46 21.10 20.96 0.73% PARAA 2024-02-27 16:01:50 21.05 20.91 0.34% PARAA 2024-02-27 17:01:57 22.89 20.00 3.43% PARAA 2024-02-27 18:02:01 22.89 20.00 3.35% PARAA 2024-02-27 19:01:55 21.50 20.38 2.97% PARAA 2024-02-27 20:02:04 21.50 20.38 3.02% PARAA 2024-02-27 21:07:45 0.00 0.00 0.96% 2024-02-28 PARAA 2024-02-28 05:01:58 25.01 0.00 0.96% PARAA 2024-02-28 06:02:02 22.00 8.63 0.96% PARAA 2024-02-28 08:01:52 22.00 20.00 0.96% PARAA 2024-02-28 11:02:04 21.54 21.27 -0.91% PARAA 2024-02-28 12:01:52 21.66 21.46 0.14% PARAA 2024-02-28 13:01:48 21.54 21.35 -0.53% PARAA 2024-02-28 14:02:14 21.47 21.36 -0.91% PARAA 2024-02-28 15:01:42 21.65 21.55 0.05% PARAA 2024-02-28 16:02:13 21.60 21.48 -0.29% PARAA 2024-02-28 17:01:44 22.00 20.00 -1.05% PARAA 2024-02-28 18:02:03 22.00 20.01 -5.93% PARAA 2024-02-28 21:12:52 0.00 0.00 -5.93% 2024-02-29 PARAA 2024-02-29 05:01:51 25.99 0.00 -5.93% PARAA 2024-02-29 06:02:04 22.00 8.59 -5.93% PARAA 2024-02-29 08:02:12 22.00 20.00 3.01% PARAA 2024-02-29 11:01:51 22.07 21.51 3.20% PARAA 2024-02-29 12:02:19 21.62 21.42 0.60% PARAA 2024-02-29 13:01:50 21.83 21.72 1.90% PARAA 2024-02-29 14:02:13 21.74 21.62 1.44% PARAA 2024-02-29 15:01:52 21.64 21.56 1.02% PARAA 2024-02-29 16:02:08 21.72 21.52 1.16% PARAA 2024-02-29 17:01:45 21.69 20.10 -1.25% PARAA 2024-02-29 18:02:14 21.69 20.10 -1.26% PARAA 2024-02-29 21:13:21 0.00 0.00 -1.26% 2024-03-01 PARAA 2024-03-01 06:02:12 24.94 20.53 -1.26% PARAA 2024-03-01 11:01:49 20.80 20.58 -2.11% PARAA 2024-03-01 12:02:11 20.94 20.81 -1.03% PARAA 2024-03-01 13:01:51 20.67 20.53 -2.25% PARAA 2024-03-01 14:02:19 20.76 20.65 -1.83% PARAA 2024-03-01 15:01:58 20.85 20.72 -1.41% PARAA 2024-03-01 16:02:08 20.74 20.68 -1.64% PARAA 2024-03-01 17:01:42 21.81 20.10 -1.69% PARAA 2024-03-01 18:02:17 21.81 20.10 -1.71% PARAA 2024-03-01 19:01:32 22.15 20.10 -1.71% PARAA 2024-03-01 20:01:51 22.15 20.60 -1.71% 2024-03-04 PARAA 2024-03-04 00:15:46 0.00 0.00 -1.71% PARAA 2024-03-04 06:02:26 22.49 20.00 -1.71% PARAA 2024-03-04 07:01:55 22.48 20.00 -1.71% PARAA 2024-03-04 10:02:10 22.48 20.01 -1.71% PARAA 2024-03-04 11:01:50 20.22 20.03 -2.85% PARAA 2024-03-04 12:02:20 20.28 20.06 -2.51% PARAA 2024-03-04 13:01:51 20.18 20.04 -2.85% PARAA 2024-03-04 14:02:29 19.95 19.88 -3.89% PARAA 2024-03-04 15:01:50 20.09 19.97 -3.04% PARAA 2024-03-04 16:02:25 20.22 20.07 -2.42% PARAA 2024-03-04 17:01:47 20.30 19.87 -2.99% PARAA 2024-03-04 18:02:09 20.30 19.87 -3.04% PARAA 2024-03-04 21:12:24 0.00 0.00 -3.04% 2024-03-05 PARAA 2024-03-05 06:02:21 20.30 19.10 -3.04% PARAA 2024-03-05 09:01:44 20.30 19.12 -3.04% PARAA 2024-03-05 10:02:23 20.30 19.10 -3.04% PARAA 2024-03-05 11:01:49 20.52 20.23 1.01% PARAA 2024-03-05 12:02:23 19.94 19.79 -1.06% PARAA 2024-03-05 13:01:58 19.95 19.80 -1.35% PARAA 2024-03-05 14:02:25 20.00 19.91 -0.53% PARAA 2024-03-05 15:01:39 20.14 20.00 -0.34% PARAA 2024-03-05 16:01:57 19.79 19.67 -1.83% PARAA 2024-03-05 17:01:42 20.34 19.51 -2.70% PARAA 2024-03-05 18:02:04 20.34 19.51 -2.79% PARAA 2024-03-05 20:02:12 20.34 19.41 -2.89% PARAA 2024-03-05 21:10:24 0.00 0.00 -2.89% 2024-03-06 PARAA 2024-03-06 06:02:27 19.79 7.86 -2.89% PARAA 2024-03-06 08:02:36 20.49 18.07 -2.89% PARAA 2024-03-06 10:02:00 20.65 18.07 -2.89% PARAA 2024-03-06 11:01:40 19.99 19.63 1.59% PARAA 2024-03-06 12:02:12 20.23 19.91 2.79% PARAA 2024-03-06 13:01:35 20.05 19.95 2.44% PARAA 2024-03-06 14:02:50 19.97 19.83 1.59% PARAA 2024-03-06 15:01:40 19.90 19.74 1.34% PARAA 2024-03-06 16:02:09 19.94 19.82 1.69% PARAA 2024-03-06 17:02:00 20.14 19.31 1.79% PARAA 2024-03-06 18:02:02 20.14 19.31 1.84% 2024-03-07 PARAA 2024-03-07 06:02:28 20.34 7.96 1.84% PARAA 2024-03-07 08:02:17 20.34 19.36 1.84% PARAA 2024-03-07 10:02:23 19.89 19.36 1.84% PARAA 2024-03-07 11:01:56 20.25 20.09 1.48% PARAA 2024-03-07 12:02:42 20.41 20.18 1.84% PARAA 2024-03-07 13:01:36 20.54 20.40 3.33% PARAA 2024-03-07 14:02:15 20.75 20.61 4.25% PARAA 2024-03-07 15:01:48 20.73 20.59 4.45% PARAA 2024-03-07 16:02:14 20.54 20.45 3.69% PARAA 2024-03-07 17:01:47 20.83 20.20 3.02% PARAA 2024-03-07 18:02:25 20.83 20.20 2.97% PARAA 2024-03-07 21:10:35 0.00 0.00 2.97% 2024-03-08 PARAA 2024-03-08 06:02:18 22.99 8.20 2.97% PARAA 2024-03-08 07:01:45 21.70 8.20 2.97% PARAA 2024-03-08 08:01:47 21.70 18.95 2.97% PARAA 2024-03-08 09:01:38 20.87 18.95 2.97% PARAA 2024-03-08 10:02:13 20.87 18.95 1.96% PARAA 2024-03-08 11:01:49 20.92 20.72 1.81% PARAA 2024-03-08 12:02:16 20.83 20.64 1.56% PARAA 2024-03-08 13:01:44 20.76 20.65 1.21% PARAA 2024-03-08 14:02:17 20.81 20.69 1.36% PARAA 2024-03-08 15:01:34 20.90 20.73 1.61% PARAA 2024-03-08 16:02:29 20.79 20.70 1.51% PARAA 2024-03-08 17:01:48 21.03 19.45 0.75% PARAA 2024-03-08 18:01:57 21.03 18.95 0.73% PARAA 2024-03-08 21:09:36 0.00 0.00 0.73% PARAA 2024-03-08 22:10:55 21.03 18.95 0.73% 2024-03-11 PARAA 2024-03-11 00:20:08 0.00 0.00 0.73% PARAA 2024-03-11 05:01:40 21.10 14.45 0.73% PARAA 2024-03-11 07:01:54 21.10 19.25 0.73% PARAA 2024-03-11 10:02:41 21.20 21.03 2.49% PARAA 2024-03-11 11:01:52 21.10 20.99 2.10% PARAA 2024-03-11 12:02:12 21.25 21.14 2.93% PARAA 2024-03-11 13:02:12 21.45 21.33 3.76% PARAA 2024-03-11 14:02:11 21.64 21.56 4.74% PARAA 2024-03-11 15:01:52 21.64 21.58 4.79% PARAA 2024-03-11 16:02:16 21.83 20.68 4.54% PARAA 2024-03-11 17:01:47 21.83 20.68 4.51% PARAA 2024-03-11 20:02:04 0.00 0.00 4.51% 2024-03-12 PARAA 2024-03-12 04:02:09 22.44 0.00 4.51% PARAA 2024-03-12 05:01:42 21.80 20.73 4.51% PARAA 2024-03-12 10:02:23 21.47 21.12 -0.39% PARAA 2024-03-12 11:01:59 21.44 21.24 -1.07% PARAA 2024-03-12 12:02:20 21.44 21.22 -1.60% PARAA 2024-03-12 13:01:55 21.37 21.24 -1.02% PARAA 2024-03-12 14:02:18 21.29 21.18 -1.45% PARAA 2024-03-12 15:01:45 21.55 21.40 -0.05% PARAA 2024-03-12 16:02:14 21.95 20.86 0.34% PARAA 2024-03-12 17:01:42 21.95 20.86 0.32% PARAA 2024-03-12 20:02:20 0.00 0.00 0.32% 2024-03-13 PARAA 2024-03-13 05:01:47 23.81 20.70 0.32% PARAA 2024-03-13 10:02:25 22.05 21.82 2.04% PARAA 2024-03-13 11:01:44 22.06 21.85 1.35% PARAA 2024-03-13 12:01:59 22.05 21.85 1.21% PARAA 2024-03-13 13:01:47 21.87 21.74 0.60% PARAA 2024-03-13 14:02:09 21.93 21.81 0.83% PARAA 2024-03-13 15:01:49 22.07 21.92 1.81% PARAA 2024-03-13 16:02:14 22.63 21.75 3.94% PARAA 2024-03-13 17:01:36 22.63 21.75 3.93% PARAA 2024-03-13 20:02:15 0.00 0.00 3.93% 2024-03-14 PARAA 2024-03-14 05:01:51 24.95 19.08 3.93% PARAA 2024-03-14 07:01:56 24.94 20.06 3.93% PARAA 2024-03-14 08:02:14 22.90 22.43 3.93% PARAA 2024-03-14 09:01:42 22.40 20.06 0.00% PARAA 2024-03-14 10:02:25 22.23 21.88 -1.06% PARAA 2024-03-14 11:02:07 21.99 21.89 -2.27% PARAA 2024-03-14 12:02:23 21.96 21.81 -2.08% PARAA 2024-03-14 13:01:59 21.82 21.70 -2.87% PARAA 2024-03-14 14:02:11 21.74 21.60 -3.28% PARAA 2024-03-14 15:01:42 21.72 21.60 -3.37% PARAA 2024-03-14 16:02:25 22.50 20.63 -2.22% PARAA 2024-03-14 17:01:49 22.50 20.63 -2.14% PARAA 2024-03-14 19:01:49 22.50 21.59 -2.14% PARAA 2024-03-14 20:02:12 0.00 0.00 -2.14% 2024-03-15 PARAA 2024-03-15 05:01:51 24.42 14.45 -2.14% PARAA 2024-03-15 07:01:42 24.42 20.06 -2.14% PARAA 2024-03-15 09:01:47 22.52 20.06 -2.14% PARAA 2024-03-15 10:02:17 22.22 21.90 0.62% PARAA 2024-03-15 11:01:43 22.13 22.03 0.04% PARAA 2024-03-15 12:02:23 21.99 21.86 0.00% PARAA 2024-03-15 13:01:57 21.89 21.75 -1.03% PARAA 2024-03-15 14:02:10 21.91 21.79 -0.62% PARAA 2024-03-15 15:01:50 22.13 22.03 0.62% PARAA 2024-03-15 16:02:25 22.29 20.63 1.74% PARAA 2024-03-15 17:01:39 22.25 20.63 1.77% PARAA 2024-03-15 18:02:07 22.25 21.99 1.77% PARAA 2024-03-15 20:02:01 0.00 0.00 -0.05% 2024-03-18 PARAA 2024-03-18 04:02:01 25.26 0.00 -0.05% PARAA 2024-03-18 05:01:46 25.26 8.96 -0.05% PARAA 2024-03-18 08:02:27 25.26 0.00 -0.05% PARAA 2024-03-18 09:01:42 25.26 15.31 -0.05% PARAA 2024-03-18 10:02:53 21.57 21.44 -3.77% PARAA 2024-03-18 11:01:34 21.61 21.52 -3.64% PARAA 2024-03-18 12:02:17 21.72 21.64 -3.09% PARAA 2024-03-18 13:01:46 21.66 21.54 -3.32% PARAA 2024-03-18 14:02:22 21.67 21.59 -3.27% PARAA 2024-03-18 15:01:43 21.68 21.62 -3.41% PARAA 2024-03-18 16:02:23 21.73 21.35 -3.59% PARAA 2024-03-18 17:01:36 21.73 21.35 -3.53% PARAA 2024-03-18 18:01:58 21.73 21.38 -3.53% PARAA 2024-03-18 19:01:37 21.73 21.35 -3.53% PARAA 2024-03-18 20:02:14 0.00 0.00 -3.53% 2024-03-19 PARAA 2024-03-19 04:02:22 22.58 0.00 -3.53% PARAA 2024-03-19 05:01:33 22.58 14.45 -3.53% PARAA 2024-03-19 07:01:58 22.58 19.25 -3.53% PARAA 2024-03-19 09:01:58 22.58 21.15 -3.53% PARAA 2024-03-19 10:02:12 21.54 21.28 -0.09% PARAA 2024-03-19 11:01:44 21.54 21.36 -0.54% PARAA 2024-03-19 12:02:27 21.85 21.67 0.89% PARAA 2024-03-19 13:01:59 22.04 21.94 1.74% PARAA 2024-03-19 14:02:34 21.96 21.76 1.30% PARAA 2024-03-19 15:02:01 21.99 21.87 1.52% PARAA 2024-03-19 16:02:34 22.58 21.51 1.92% PARAA 2024-03-19 17:01:39 22.58 21.51 1.99% PARAA 2024-03-19 18:02:07 22.49 21.63 1.99% PARAA 2024-03-19 20:02:14 0.00 0.00 1.99% 2024-03-20 PARAA 2024-03-20 04:02:19 23.58 0.00 1.99% PARAA 2024-03-20 05:02:07 23.58 19.68 1.99% PARAA 2024-03-20 08:02:10 23.57 21.65 1.99% PARAA 2024-03-20 09:01:44 23.56 21.62 1.99% PARAA 2024-03-20 10:02:34 22.05 21.57 -1.06% PARAA 2024-03-20 11:01:30 21.83 21.60 -1.39% PARAA 2024-03-20 12:02:21 22.13 21.99 0.46% PARAA 2024-03-20 13:01:46 22.02 21.82 -0.51% PARAA 2024-03-20 14:02:23 22.05 21.86 -0.51% PARAA 2024-03-20 15:01:43 23.13 22.92 4.35% PARAA 2024-03-20 16:02:28 24.06 21.51 8.94% PARAA 2024-03-20 17:01:32 23.96 21.51 8.76% PARAA 2024-03-20 18:02:07 24.06 23.57 8.76% PARAA 2024-03-20 19:01:52 24.55 21.95 8.76% PARAA 2024-03-20 20:02:12 0.00 0.00 11.39% 2024-03-21 PARAA 2024-03-21 04:02:06 24.58 0.00 11.39% PARAA 2024-03-21 05:01:53 24.58 19.68 11.39% PARAA 2024-03-21 07:01:50 25.00 20.44 11.39% PARAA 2024-03-21 08:02:12 25.00 20.44 0.18% PARAA 2024-03-21 09:01:28 24.58 20.44 -0.05% PARAA 2024-03-21 10:02:15 23.18 23.00 -3.54% PARAA 2024-03-21 11:01:52 22.94 22.70 -5.04% PARAA 2024-03-21 12:02:25 23.16 22.92 -4.54% PARAA 2024-03-21 13:01:41 23.00 22.93 -4.54% PARAA 2024-03-21 14:02:05 22.86 22.76 -4.99% PARAA 2024-03-21 15:01:41 22.73 22.57 -6.17% PARAA 2024-03-21 16:02:01 22.88 21.51 -8.94% PARAA 2024-03-21 17:01:43 22.88 21.61 -8.22% PARAA 2024-03-21 20:02:30 0.00 0.00 -8.22% 2024-03-22 PARAA 2024-03-22 04:02:07 25.58 0.00 -8.22% PARAA 2024-03-22 05:01:33 24.83 19.68 -8.22% PARAA 2024-03-22 08:02:08 24.83 21.99 -8.22% PARAA 2024-03-22 09:01:53 23.70 21.99 -8.22% PARAA 2024-03-22 10:02:27 22.36 21.99 2.50% PARAA 2024-03-22 11:01:52 21.70 21.53 -1.63% PARAA 2024-03-22 12:02:18 21.21 20.74 -4.13% PARAA 2024-03-22 13:01:49 21.25 21.04 -3.67% PARAA 2024-03-22 14:01:56 21.04 20.93 -4.30% PARAA 2024-03-22 15:01:43 20.74 20.66 -5.38% PARAA 2024-03-22 16:02:14 22.25 19.13 -5.01% PARAA 2024-03-22 17:01:38 22.25 19.13 -5.46% PARAA 2024-03-22 18:01:53 22.25 20.39 -5.46% PARAA 2024-03-22 20:02:19 0.00 0.00 -5.46% 2024-03-25 PARAA 2024-03-25 04:02:12 25.58 0.00 -5.46% PARAA 2024-03-25 05:01:55 24.83 14.45 -5.46% PARAA 2024-03-25 07:01:59 24.26 17.33 -5.46% PARAA 2024-03-25 09:01:37 24.26 20.35 -0.05% PARAA 2024-03-25 10:02:30 21.38 21.20 2.55% PARAA 2024-03-25 11:01:45 21.45 21.13 2.27% PARAA 2024-03-25 12:02:20 21.57 21.41 3.59% PARAA 2024-03-25 13:01:54 21.65 21.33 3.00% PARAA 2024-03-25 14:02:17 21.58 21.44 3.68% PARAA 2024-03-25 15:01:59 21.56 21.46 3.46% PARAA 2024-03-25 16:02:12 21.70 21.00 3.41% PARAA 2024-03-25 17:01:38 21.70 21.00 3.61% PARAA 2024-03-25 18:01:33 21.70 21.16 3.61% PARAA 2024-03-25 19:01:44 21.70 21.17 3.61% PARAA 2024-03-25 20:02:10 0.00 0.00 3.61% 2024-03-26 PARAA 2024-03-26 04:02:03 22.43 0.00 3.61% PARAA 2024-03-26 05:01:31 22.43 14.45 3.61% PARAA 2024-03-26 06:02:14 22.43 21.54 3.61% PARAA 2024-03-26 09:01:38 22.00 21.54 3.61% PARAA 2024-03-26 10:02:12 21.78 21.29 0.00% PARAA 2024-03-26 11:01:44 21.79 21.24 0.00% PARAA 2024-03-26 12:02:04 21.70 21.51 0.87% PARAA 2024-03-26 13:01:49 21.76 21.57 0.29% PARAA 2024-03-26 14:02:14 21.77 21.60 0.34% PARAA 2024-03-26 15:01:31 21.59 21.54 0.24% PARAA 2024-03-26 16:02:09 22.22 12.00 -1.06% PARAA 2024-03-26 17:01:38 22.21 20.00 -1.02% PARAA 2024-03-26 18:01:42 22.21 21.03 -1.02% PARAA 2024-03-26 19:01:32 22.22 21.03 -1.02% PARAA 2024-03-26 20:02:17 0.00 0.00 -1.02% 2024-03-27 PARAA 2024-03-27 04:01:59 25.58 0.00 -1.02% PARAA 2024-03-27 05:01:33 24.93 14.38 -1.02% PARAA 2024-03-27 06:02:06 24.83 14.45 -1.02% PARAA 2024-03-27 07:01:46 24.83 19.21 -1.02% PARAA 2024-03-27 08:02:13 24.26 19.21 -1.02% PARAA 2024-03-27 10:02:10 21.61 21.43 1.62% PARAA 2024-03-27 11:01:45 21.63 21.42 1.53% PARAA 2024-03-27 12:02:30 21.50 21.34 0.93% PARAA 2024-03-27 13:01:48 21.68 21.53 1.35% PARAA 2024-03-27 14:02:14 21.65 21.50 1.11% PARAA 2024-03-27 15:01:14 21.83 21.62 1.76% PARAA 2024-03-27 16:01:33 23.96 21.00 4.09% PARAA 2024-03-27 17:01:11 23.96 21.00 4.13% PARAA 2024-03-27 19:01:53 23.96 21.82 4.13% PARAA 2024-03-27 20:02:10 0.00 0.00 4.13% 2024-03-28 PARAA 2024-03-28 05:01:42 22.80 14.45 4.13% PARAA 2024-03-28 06:02:01 22.80 22.20 4.13% PARAA 2024-03-28 08:02:28 22.80 19.21 0.00%