Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	55.07	55.07	55.07	55.07	-	-0.01%	155
Aug 12, 2025	55.08	55.08	55.08	55.08	55.08	0.58%	105
Aug 11, 2025	54.76	54.76	54.76	54.76	54.76	-0.07%	109
Aug 8, 2025	54.80	54.80	54.80	54.80	54.80	0.47%	58
Aug 7, 2025	54.62	56.83	54.54	54.54	54.54	0.26%	1,153
Aug 6, 2025	54.40	54.40	54.40	54.40	54.40	0.47%	7
Aug 5, 2025	54.22	54.22	54.14	54.14	54.14	-0.20%	408
Aug 4, 2025	54.21	54.25	54.15	54.25	54.25	0.82%	8,010
Aug 1, 2025	53.81	53.81	53.81	53.81	53.81	-0.62%	107
Jul 31, 2025	54.48	54.50	54.15	54.15	54.15	0.09%	5,100
Jul 30, 2025	54.10	54.10	54.10	54.10	54.10	-0.06%	15
Jul 29, 2025	54.14	54.14	54.14	54.14	54.14	-0.12%	6
Jul 28, 2025	54.23	54.26	54.20	54.20	54.20	0.21%	529
Jul 25, 2025	54.09	54.09	54.09	54.09	54.09	-	7
Jul 24, 2025	54.13	54.13	54.08	54.08	54.08	0.04%	666
Jul 23, 2025	53.89	54.06	53.89	54.06	54.06	0.36%	485
Jul 22, 2025	53.91	53.91	53.87	53.87	53.87	-0.26%	301
Jul 21, 2025	54.01	54.01	54.01	54.01	54.01	0.09%	203
Jul 18, 2025	53.87	53.96	53.87	53.96	53.96	-	1,625
Jul 17, 2025	53.88	53.96	53.87	53.96	53.96	0.22%	486
Jul 16, 2025	53.84	53.84	53.84	53.84	53.84	0.08%	5
Jul 15, 2025	53.82	53.82	53.80	53.80	53.80	0.17%	455
Jul 14, 2025	53.72	53.78	53.66	53.71	53.71	-0.01%	2,087
Jul 11, 2025	53.72	53.77	53.71	53.71	53.71	0.05%	229
Jul 10, 2025	53.63	53.69	53.63	53.69	53.69	0.13%	164
Jul 9, 2025	53.62	53.62	53.62	53.62	53.62	0.24%	376
Jul 8, 2025	53.49	53.49	53.49	53.49	53.49	0.02%	209
Jul 7, 2025	53.57	53.57	53.48	53.48	53.48	-0.18%	209
Jul 3, 2025	53.63	53.64	53.57	53.57	53.57	0.23%	704
Jul 2, 2025	53.45	53.45	53.45	53.45	53.45	0.29%	68
Jul 1, 2025	53.28	53.40	53.27	53.29	53.29	-0.37%	17,081
Jun 30, 2025	53.46	53.49	53.42	53.49	53.49	0.14%	1,488
Jun 27, 2025	53.41	53.41	53.41	53.41	53.41	0.18%	131
Jun 26, 2025	53.27	53.37	53.27	53.32	53.32	0.15%	4,739
Jun 25, 2025	53.25	53.25	53.24	53.24	53.24	0.06%	103
Jun 24, 2025	53.25	53.25	53.21	53.21	53.21	0.50%	1,419
Jun 23, 2025	52.94	52.94	52.94	52.94	52.92	0.55%	6
Jun 20, 2025	52.62	52.65	52.62	52.65	52.63	-0.04%	121
Jun 18, 2025	52.60	52.70	52.60	52.67	52.65	0.17%	2,442
Jun 17, 2025	52.58	52.58	52.58	52.58	52.56	-0.35%	5
Jun 16, 2025	52.76	52.76	52.76	52.76	52.75	0.67%	32
Jun 13, 2025	52.41	52.41	52.41	52.41	52.40	-0.42%	89
Jun 12, 2025	52.64	52.64	52.64	52.64	52.62	0.12%	4
Jun 11, 2025	52.57	52.57	52.57	52.57	52.55	-0.10%	126
Jun 10, 2025	52.62	52.62	52.62	52.62	52.61	0.14%	53
Jun 9, 2025	52.55	52.55	52.55	52.55	52.53	0.21%	53
Jun 6, 2025	52.47	52.47	52.44	52.44	52.42	0.42%	267
Jun 5, 2025	52.53	52.53	52.19	52.22	52.21	-0.22%	1,130
Jun 4, 2025	52.33	52.33	52.33	52.33	52.32	0.15%	50
Jun 3, 2025	51.94	52.26	51.94	52.26	52.24	0.19%	3,037