Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	38.08	38.17	37.17	37.80	37.80	-1.05%	38,945
Aug 11, 2025	37.32	38.27	37.09	38.20	38.20	1.68%	69,908
Aug 8, 2025	37.69	38.00	36.96	37.57	37.57	-1.26%	42,397
Aug 7, 2025	37.05	38.05	36.45	38.05	38.05	0.90%	49,710
Aug 6, 2025	36.61	37.86	36.15	37.71	37.71	1.75%	55,583
Aug 5, 2025	37.01	38.00	36.92	37.06	37.06	-0.11%	43,286
Aug 4, 2025	37.05	37.42	36.53	37.10	37.10	0.54%	108,917
Aug 1, 2025	35.88	37.22	35.85	36.90	36.90	3.97%	114,702
Jul 31, 2025	35.77	35.77	34.76	35.49	35.49	1.05%	65,939
Jul 30, 2025	34.61	35.53	34.59	35.12	35.12	2.75%	73,288
Jul 29, 2025	34.73	34.94	34.15	34.18	34.18	-1.87%	150,990
Jul 28, 2025	35.04	35.16	34.73	34.83	34.83	-2.25%	52,860
Jul 25, 2025	35.28	35.94	35.28	35.63	35.63	0.82%	22,286
Jul 24, 2025	36.11	36.26	35.26	35.34	35.34	-1.34%	65,255
Jul 23, 2025	36.72	36.80	35.78	35.82	35.82	-2.85%	40,065
Jul 22, 2025	37.39	37.39	36.60	36.87	36.87	-1.23%	128,665
Jul 21, 2025	36.49	37.40	36.40	37.33	37.33	2.36%	29,590
Jul 18, 2025	35.39	36.79	35.10	36.47	36.47	1.45%	38,214
Jul 17, 2025	36.77	36.81	35.87	35.95	35.95	-1.15%	57,197
Jul 16, 2025	35.75	36.62	35.46	36.37	36.37	1.65%	45,423
Jul 15, 2025	34.77	35.79	34.60	35.78	35.78	2.93%	80,793
Jul 14, 2025	34.29	35.12	34.24	34.76	34.76	2.33%	215,685
Jul 11, 2025	34.40	34.56	33.75	33.97	33.97	-0.96%	26,064
Jul 10, 2025	35.32	35.41	34.21	34.30	34.30	-1.29%	51,687
Jul 9, 2025	34.64	34.95	34.33	34.75	34.75	0.99%	28,093
Jul 8, 2025	36.31	36.38	34.30	34.41	34.41	-5.36%	86,710
Jul 7, 2025	36.07	37.02	35.78	36.36	36.36	2.13%	32,161
Jul 3, 2025	35.73	35.82	35.44	35.60	35.60	-0.17%	20,640
Jul 2, 2025	36.43	37.09	35.66	35.66	35.66	-3.47%	42,085
Jul 1, 2025	37.37	38.06	36.61	36.94	36.94	-1.36%	110,819
Jun 30, 2025	37.49	37.66	37.07	37.45	37.45	0.97%	23,357
Jun 27, 2025	36.45	37.44	36.45	37.09	37.09	1.20%	37,180
Jun 26, 2025	37.62	37.74	36.52	36.65	36.65	-2.73%	25,829
Jun 25, 2025	37.72	37.87	37.29	37.68	37.68	0.16%	30,167
Jun 24, 2025	37.91	37.91	36.91	37.62	37.38	2.62%	68,738
Jun 23, 2025	34.07	36.93	34.00	36.66	36.42	4.95%	97,664
Jun 20, 2025	35.18	35.46	34.78	34.93	34.70	-1.88%	97,212
Jun 18, 2025	34.99	35.73	34.50	35.60	35.37	1.28%	51,582
Jun 17, 2025	35.22	35.45	34.63	35.15	34.92	-1.73%	46,278
Jun 16, 2025	35.78	36.21	35.00	35.77	35.54	0.56%	77,316
Jun 13, 2025	35.55	36.48	35.35	35.57	35.34	-3.26%	55,865
Jun 12, 2025	37.90	37.90	36.77	36.77	36.53	-0.73%	24,231
Jun 11, 2025	37.54	38.30	36.99	37.04	36.80	-2.81%	52,168
Jun 10, 2025	38.75	38.75	37.70	38.11	37.86	-3.45%	51,480
Jun 9, 2025	39.43	39.92	38.68	39.47	39.21	-0.35%	39,564
Jun 6, 2025	40.61	40.61	39.43	39.61	39.35	-3.91%	57,567
Jun 5, 2025	41.09	41.28	40.60	41.22	40.95	0.54%	17,948
Jun 4, 2025	39.63	41.00	38.95	41.00	40.73	3.72%	43,115
Jun 3, 2025	40.36	41.09	39.00	39.53	39.27	-2.33%	25,412
Jun 2, 2025	40.02	41.36	39.89	40.47	40.21	-2.33%	18,415