Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	32.53	32.66	32.52	32.66	-	0.55%	280,095
Aug 11, 2025	32.54	32.58	32.46	32.48	32.48	-0.06%	1,078,332
Aug 8, 2025	32.39	32.53	32.39	32.50	32.50	0.46%	696,116
Aug 7, 2025	32.47	32.50	32.26	32.35	32.35	-0.06%	956,945
Aug 6, 2025	32.28	32.40	32.23	32.37	32.37	0.40%	1,072,459
Aug 5, 2025	32.36	32.37	32.20	32.24	32.24	-0.26%	564,687
Aug 4, 2025	32.11	32.33	32.11	32.33	32.33	0.95%	1,130,329
Aug 1, 2025	32.16	32.16	31.93	32.02	32.02	-0.93%	1,192,610
Jul 31, 2025	32.50	32.54	32.29	32.32	32.32	-0.19%	958,981
Jul 30, 2025	32.40	32.47	32.30	32.38	32.38	-0.03%	1,153,851
Jul 29, 2025	32.46	32.52	32.38	32.39	32.39	-0.18%	900,430
Jul 28, 2025	32.43	32.47	32.41	32.45	32.45	-	852,293
Jul 25, 2025	32.39	32.47	32.37	32.45	32.45	0.28%	743,599
Jul 24, 2025	32.37	32.41	32.31	32.36	32.36	0.09%	1,012,377
Jul 23, 2025	32.28	32.34	32.20	32.33	32.33	0.39%	1,050,244
Jul 22, 2025	32.19	32.22	32.11	32.21	32.21	0.05%	765,184
Jul 21, 2025	32.21	32.27	32.14	32.19	32.19	0.12%	908,807
Jul 18, 2025	32.22	32.22	32.11	32.15	32.15	0.03%	774,356
Jul 17, 2025	32.06	32.16	32.03	32.14	32.14	0.34%	698,641
Jul 16, 2025	32.04	32.05	31.82	32.03	32.03	0.19%	780,061
Jul 15, 2025	32.10	32.17	31.96	31.97	31.97	-0.25%	662,300
Jul 14, 2025	32.00	32.06	31.95	32.05	32.05	0.11%	675,381
Jul 11, 2025	32.00	32.05	31.92	32.02	32.02	-0.11%	953,117
Jul 10, 2025	32.01	32.10	31.97	32.05	32.05	0.12%	754,821
Jul 9, 2025	31.94	32.02	31.91	32.01	32.01	0.44%	594,895
Jul 8, 2025	31.93	31.95	31.86	31.87	31.87	-0.09%	827,286
Jul 7, 2025	32.00	32.00	31.79	31.90	31.90	-0.41%	836,020
Jul 3, 2025	31.97	32.06	31.89	32.03	32.03	0.44%	550,043
Jul 2, 2025	31.80	31.90	31.77	31.89	31.89	0.31%	1,102,961
Jul 1, 2025	31.79	31.84	31.73	31.79	31.79	-0.03%	1,403,459
Jun 30, 2025	31.83	31.86	31.72	31.80	31.80	0.25%	942,698
Jun 27, 2025	31.67	31.76	31.58	31.72	31.72	0.32%	1,214,193
Jun 26, 2025	31.50	31.64	31.49	31.62	31.62	0.48%	645,553
Jun 25, 2025	31.53	31.53	31.41	31.47	31.47	-0.03%	1,572,617
Jun 24, 2025	31.33	31.50	31.30	31.48	31.48	0.90%	1,301,574
Jun 23, 2025	31.04	31.24	30.92	31.20	31.20	0.61%	918,094
Jun 20, 2025	31.13	31.20	30.96	31.01	31.01	-0.16%	882,528
Jun 18, 2025	31.11	31.19	31.03	31.06	31.06	0.03%	858,192
Jun 17, 2025	31.16	31.20	31.02	31.05	31.05	-0.54%	1,057,114
Jun 16, 2025	31.12	31.30	31.11	31.22	31.22	0.64%	605,745
Jun 13, 2025	31.10	31.20	30.97	31.02	31.02	-0.80%	1,306,669
Jun 12, 2025	31.15	31.27	31.11	31.27	31.27	0.26%	852,040
Jun 11, 2025	31.30	31.31	31.11	31.19	31.19	-0.19%	963,211
Jun 10, 2025	31.17	31.26	31.10	31.25	31.25	0.40%	769,368
Jun 9, 2025	31.13	31.19	31.08	31.13	31.13	0.06%	844,323
Jun 6, 2025	31.04	31.17	31.04	31.11	31.11	0.79%	790,539
Jun 5, 2025	31.02	31.10	30.83	30.86	30.86	-0.42%	1,237,478
Jun 4, 2025	31.04	31.06	30.98	30.99	30.99	-0.03%	751,518
Jun 3, 2025	30.87	31.04	30.85	31.00	31.00	0.42%	946,778
Jun 2, 2025	30.67	30.89	30.60	30.87	30.87	0.36%	865,750