Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	53.56	53.64	53.47	53.59	53.59	0.21%	40,833
Aug 12, 2025	53.23	53.49	53.20	53.48	53.48	0.68%	28,078
Aug 11, 2025	53.22	53.28	53.07	53.12	53.12	-0.11%	38,228
Aug 8, 2025	53.08	53.23	53.04	53.18	53.18	0.51%	84,999
Aug 7, 2025	53.13	53.14	52.73	52.91	52.91	-0.08%	61,034
Aug 6, 2025	52.76	52.98	52.74	52.95	52.95	0.48%	33,432
Aug 5, 2025	52.86	52.86	52.66	52.70	52.70	-0.35%	38,147
Aug 4, 2025	52.55	52.89	52.55	52.88	52.88	0.97%	158,337
Aug 1, 2025	52.52	52.53	52.25	52.37	52.37	-0.94%	105,789
Jul 31, 2025	53.23	53.26	52.80	52.87	52.87	-0.20%	278,838
Jul 30, 2025	53.05	53.12	52.80	52.97	52.97	-0.09%	55,622
Jul 29, 2025	53.22	53.22	52.98	53.02	53.02	-0.13%	110,539
Jul 28, 2025	53.14	53.16	53.01	53.09	53.09	-0.03%	44,835
Jul 25, 2025	53.01	53.34	52.97	53.10	53.10	0.28%	273,945
Jul 24, 2025	52.93	53.05	52.92	52.95	52.95	0.06%	137,747
Jul 23, 2025	52.80	52.93	52.69	52.92	52.92	0.42%	75,139
Jul 22, 2025	52.65	52.73	52.49	52.70	52.70	0.08%	121,462
Jul 21, 2025	52.67	52.81	52.64	52.66	52.66	0.04%	262,242
Jul 18, 2025	52.77	52.78	52.52	52.64	52.64	-0.09%	257,422
Jul 17, 2025	52.37	52.71	52.37	52.69	52.69	0.71%	26,875
Jul 16, 2025	52.26	52.41	51.93	52.32	52.32	0.29%	50,893
Jul 15, 2025	52.58	52.58	52.17	52.17	52.17	-0.27%	38,840
Jul 14, 2025	52.14	52.39	52.14	52.31	52.31	0.09%	27,609
Jul 11, 2025	52.14	52.34	52.10	52.26	52.26	-0.20%	16,564
Jul 10, 2025	52.24	52.44	52.16	52.37	52.37	0.32%	33,001
Jul 9, 2025	52.13	52.25	52.02	52.20	52.20	0.50%	1,174,316
Jul 8, 2025	51.94	52.06	51.87	51.94	51.94	-	23,739
Jul 7, 2025	52.13	52.15	51.75	51.94	51.94	-0.55%	19,885
Jul 3, 2025	52.20	52.27	52.14	52.23	52.23	0.71%	8,041
Jul 2, 2025	51.76	51.90	51.76	51.86	51.86	0.31%	19,106
Jul 1, 2025	51.62	51.80	51.52	51.70	51.70	-0.08%	20,003
Jun 30, 2025	51.63	51.74	51.52	51.74	51.74	0.52%	29,604
Jun 27, 2025	51.43	51.60	51.22	51.47	51.47	0.43%	8,281
Jun 26, 2025	51.17	51.25	50.90	51.25	51.25	0.75%	16,949
Jun 25, 2025	50.94	50.98	50.79	50.87	50.87	-0.14%	459,734
Jun 24, 2025	50.66	50.97	50.63	50.94	50.94	1.13%	566,231
Jun 23, 2025	49.97	50.42	49.84	50.37	50.37	0.76%	30,738
Jun 20, 2025	50.28	50.28	49.83	49.99	49.99	-0.02%	12,355
Jun 18, 2025	50.08	50.36	49.68	50.00	50.00	-0.27%	16,303
Jun 17, 2025	50.18	50.41	50.04	50.13	50.13	-0.58%	21,715
Jun 16, 2025	50.22	50.61	50.22	50.42	50.42	0.86%	11,690
Jun 13, 2025	50.16	50.38	49.90	50.00	50.00	-0.96%	14,266
Jun 12, 2025	50.42	50.53	50.36	50.48	50.48	0.30%	12,632
Jun 11, 2025	50.50	50.58	50.30	50.33	50.33	-0.20%	9,034
Jun 10, 2025	50.26	50.43	50.24	50.43	50.43	0.44%	20,903
Jun 9, 2025	50.21	50.32	50.13	50.21	50.21	0.10%	8,635
Jun 6, 2025	50.14	50.24	50.05	50.16	50.16	0.95%	13,287
Jun 5, 2025	49.97	50.15	49.67	49.69	49.69	-0.58%	19,684
Jun 4, 2025	50.11	50.11	49.96	49.98	49.98	-0.02%	15,064
Jun 3, 2025	49.69	50.08	49.69	49.99	49.99	0.58%	7,532