Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	60.93	61.20	59.92	60.23	60.23	-1.67%	30,155
Aug 7, 2025	59.71	61.35	59.71	61.25	61.25	4.24%	54,283
Aug 6, 2025	58.61	59.62	58.30	58.76	58.76	3.16%	60,028
Aug 5, 2025	56.98	57.75	56.23	56.96	56.96	0.83%	47,825
Aug 4, 2025	56.89	56.93	55.92	56.49	56.49	1.99%	12,587
Aug 1, 2025	57.20	57.40	55.25	55.39	55.39	0.54%	77,007
Jul 31, 2025	54.73	55.94	54.49	55.09	55.09	-2.34%	60,514
Jul 30, 2025	55.25	57.57	54.07	56.41	56.41	0.80%	94,509
Jul 29, 2025	55.38	56.38	55.32	55.96	55.96	1.86%	36,209
Jul 28, 2025	56.12	56.12	54.48	54.94	54.94	-2.95%	87,717
Jul 25, 2025	57.44	57.60	56.34	56.61	56.61	-1.51%	39,470
Jul 24, 2025	57.96	58.10	57.20	57.48	57.48	-2.61%	39,423
Jul 23, 2025	57.84	59.44	57.25	59.02	59.02	3.38%	59,457
Jul 22, 2025	58.07	58.08	57.06	57.09	57.09	-0.59%	33,180
Jul 21, 2025	57.45	58.27	57.19	57.43	57.43	1.59%	67,513
Jul 18, 2025	59.91	59.91	56.42	56.53	56.53	-5.81%	97,177
Jul 17, 2025	58.79	60.09	58.77	60.02	60.02	0.64%	59,371
Jul 16, 2025	58.63	59.67	58.05	59.64	59.64	0.78%	44,643
Jul 15, 2025	59.13	59.40	57.52	59.18	59.18	1.04%	54,865
Jul 14, 2025	58.87	59.29	58.25	58.57	58.57	-1.63%	41,263
Jul 11, 2025	59.06	59.80	58.60	59.54	59.54	-1.42%	64,976
Jul 10, 2025	60.00	60.67	59.41	60.40	60.40	-3.11%	108,627
Jul 9, 2025	63.90	64.16	62.30	62.34	62.34	-3.81%	158,460
Jul 8, 2025	64.60	65.05	63.91	64.81	64.81	0.62%	51,687
Jul 7, 2025	66.28	66.28	64.03	64.41	64.41	-4.51%	121,380
Jul 3, 2025	65.89	67.66	65.89	67.45	67.45	2.59%	42,938
Jul 2, 2025	65.08	65.75	63.99	65.75	65.75	0.74%	35,352
Jul 1, 2025	65.32	65.67	64.51	65.27	65.27	-0.37%	24,677
Jun 30, 2025	62.38	65.60	62.38	65.51	65.51	5.12%	66,017
Jun 27, 2025	62.12	63.00	61.89	62.32	62.32	-0.16%	31,589
Jun 26, 2025	60.99	62.44	60.99	62.42	62.42	4.12%	65,180
Jun 25, 2025	60.65	60.96	59.84	59.95	59.95	-3.10%	93,042
Jun 24, 2025	61.48	62.92	61.09	61.87	61.87	1.05%	54,285
Jun 23, 2025	61.10	61.34	60.22	61.23	60.48	0.21%	85,639
Jun 20, 2025	62.83	62.83	61.10	61.10	60.35	-3.03%	24,627
Jun 18, 2025	63.33	63.33	62.86	63.01	62.24	-0.11%	17,212
Jun 17, 2025	64.13	64.19	62.58	63.08	62.31	-1.50%	74,795
Jun 16, 2025	62.20	64.38	62.20	64.04	63.25	4.91%	54,209
Jun 13, 2025	60.16	61.27	59.80	61.04	60.29	-0.29%	48,991
Jun 12, 2025	60.69	61.63	60.47	61.22	60.47	-0.37%	85,807
Jun 11, 2025	59.64	61.82	59.64	61.45	60.70	3.29%	42,693
Jun 10, 2025	59.78	60.94	59.26	59.49	58.76	0.92%	30,915
Jun 9, 2025	58.19	59.32	57.27	58.95	58.23	-0.76%	53,494
Jun 6, 2025	59.26	59.66	58.42	59.40	58.67	0.76%	66,079
Jun 5, 2025	59.50	59.97	58.65	58.95	58.23	0.94%	46,659
Jun 4, 2025	59.64	60.20	58.09	58.40	57.68	-0.73%	40,885
Jun 3, 2025	57.17	59.00	56.81	58.83	58.11	2.14%	23,175
Jun 2, 2025	58.41	58.41	56.92	57.60	56.89	0.54%	35,446
May 30, 2025	58.12	58.16	56.72	57.29	56.59	-3.50%	60,015
May 29, 2025	59.70	60.00	59.00	59.37	58.64	-0.12%	28,080