Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	32.67	32.67	32.41	32.42	-	-0.40%	3,415
Aug 12, 2025	31.93	32.55	31.91	32.55	32.55	2.36%	33,501
Aug 11, 2025	31.97	31.99	31.77	31.80	31.80	-0.08%	24,902
Aug 8, 2025	32.20	32.22	31.80	31.83	31.83	-0.23%	42,491
Aug 7, 2025	32.26	32.26	31.60	31.90	31.90	-0.48%	23,429
Aug 6, 2025	32.30	32.30	31.95	32.05	32.05	-0.14%	22,448
Aug 5, 2025	32.40	32.52	32.07	32.10	32.10	-0.22%	22,207
Aug 4, 2025	31.87	32.17	31.87	32.17	32.17	1.29%	57,149
Aug 1, 2025	31.59	31.80	31.46	31.76	31.76	-0.90%	39,754
Jul 31, 2025	32.48	32.48	32.05	32.05	32.05	-1.14%	50,548
Jul 30, 2025	32.48	33.45	32.22	32.42	32.42	-0.15%	34,109
Jul 29, 2025	32.51	32.52	32.21	32.47	32.47	0.90%	64,802
Jul 28, 2025	32.25	32.25	32.09	32.18	32.18	-0.11%	17,548
Jul 25, 2025	32.05	32.26	31.93	32.22	32.22	1.85%	14,608
Jul 24, 2025	31.78	31.78	31.52	31.63	31.63	0.03%	38,707
Jul 23, 2025	31.65	31.72	31.56	31.62	31.62	0.19%	26,597
Jul 22, 2025	31.44	31.63	31.35	31.56	31.56	1.58%	25,262
Jul 21, 2025	31.44	31.45	31.07	31.07	31.07	-1.15%	17,427
Jul 18, 2025	31.60	31.60	31.31	31.43	31.43	0.03%	17,389
Jul 17, 2025	31.37	31.49	31.31	31.42	31.42	1.13%	20,497
Jul 16, 2025	31.13	31.13	30.79	31.07	31.07	0.55%	44,758
Jul 15, 2025	31.46	31.46	30.90	30.90	30.90	-1.34%	14,793
Jul 14, 2025	31.20	31.37	31.18	31.32	31.32	0.48%	17,513
Jul 11, 2025	31.46	31.46	31.17	31.17	31.17	-1.11%	12,390
Jul 10, 2025	31.70	31.76	31.41	31.52	31.52	-0.35%	33,109
Jul 9, 2025	31.50	31.93	31.27	31.63	31.63	0.80%	32,784
Jul 8, 2025	31.42	31.51	31.28	31.38	31.38	-	25,764
Jul 7, 2025	31.60	31.69	31.32	31.38	31.38	-0.79%	24,257
Jul 3, 2025	31.48	31.66	31.48	31.63	31.63	0.99%	26,499
Jul 2, 2025	31.26	31.38	31.14	31.32	31.32	0.29%	49,609
Jul 1, 2025	31.10	31.31	30.93	31.23	31.23	0.16%	56,266
Jun 30, 2025	31.27	31.31	31.11	31.18	31.18	-	57,567
Jun 27, 2025	31.17	31.37	31.01	31.18	31.18	0.23%	28,418
Jun 26, 2025	30.89	31.11	30.89	31.11	31.11	0.74%	121,162
Jun 25, 2025	31.08	31.08	30.83	30.88	30.88	-0.90%	26,724
Jun 24, 2025	30.91	31.20	30.91	31.16	31.16	1.17%	37,050
Jun 23, 2025	30.44	30.83	30.44	30.80	30.80	1.12%	33,268
Jun 20, 2025	30.76	30.76	30.37	30.46	30.46	-0.46%	14,359
Jun 18, 2025	30.62	30.82	30.56	30.60	30.60	-0.10%	16,857
Jun 17, 2025	30.54	30.77	30.54	30.63	30.63	-0.36%	34,902
Jun 16, 2025	30.80	30.94	30.69	30.74	30.74	0.69%	15,499
Jun 13, 2025	30.51	30.83	30.48	30.53	30.53	-1.04%	27,957
Jun 12, 2025	30.66	30.88	30.66	30.85	30.85	0.42%	27,541
Jun 11, 2025	30.79	31.02	30.71	30.72	30.72	-0.20%	27,360
Jun 10, 2025	30.82	31.02	30.60	30.78	30.78	-0.26%	31,950
Jun 9, 2025	30.79	31.00	30.77	30.86	30.86	0.10%	29,451
Jun 6, 2025	30.98	30.98	30.75	30.83	30.83	0.82%	19,174
Jun 5, 2025	30.48	30.71	30.40	30.58	30.58	0.10%	19,016
Jun 4, 2025	30.41	30.65	30.41	30.55	30.55	0.33%	40,918
Jun 3, 2025	30.16	30.51	30.08	30.45	30.45	1.17%	25,672