Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	29.55	29.56	29.55	29.56	29.56	0.15%	100
Aug 12, 2025	29.47	29.52	29.47	29.52	29.52	0.67%	172
Aug 11, 2025	29.32	29.32	29.32	29.32	29.32	-0.14%	-
Aug 8, 2025	29.36	29.36	29.36	29.36	29.36	0.48%	1,582
Aug 7, 2025	29.21	29.22	29.21	29.22	29.22	-0.10%	1,582
Aug 6, 2025	29.21	29.25	29.21	29.25	29.25	0.35%	1,100
Aug 5, 2025	29.20	29.20	29.13	29.15	29.15	-0.24%	1,122
Aug 4, 2025	29.14	29.23	29.14	29.22	29.22	0.82%	3,662
Aug 1, 2025	28.94	28.98	28.94	28.98	28.98	-0.80%	1,733
Jul 31, 2025	29.38	29.38	29.21	29.21	29.21	-0.14%	1,255
Jul 30, 2025	29.27	29.33	29.25	29.25	29.25	-0.11%	1,033
Jul 29, 2025	29.35	29.37	29.29	29.29	29.29	-0.19%	2,655
Jul 28, 2025	29.33	29.34	29.31	29.34	29.34	0.07%	1,382
Jul 25, 2025	29.32	29.32	29.32	29.32	29.32	0.25%	17
Jul 24, 2025	29.28	29.28	29.25	29.25	29.25	0.09%	5,079
Jul 23, 2025	29.14	29.22	29.14	29.22	29.22	0.39%	4,613
Jul 22, 2025	29.05	29.11	28.98	29.11	29.11	0.02%	2,092
Jul 21, 2025	29.14	29.17	29.10	29.10	29.10	0.14%	8,316
Jul 18, 2025	29.06	29.06	29.06	29.06	29.06	0.03%	82
Jul 17, 2025	29.05	29.05	29.05	29.05	29.05	0.32%	6
Jul 16, 2025	28.93	28.98	28.87	28.96	28.96	0.17%	10,905
Jul 15, 2025	28.97	28.97	28.91	28.91	28.91	-0.25%	149
Jul 14, 2025	28.98	28.98	28.98	28.98	28.98	0.03%	434
Jul 11, 2025	28.96	28.97	28.96	28.97	28.97	-0.17%	552
Jul 10, 2025	29.02	29.06	28.98	29.02	29.02	0.20%	4,137
Jul 9, 2025	28.96	28.96	28.96	28.96	28.96	0.33%	723
Jul 8, 2025	28.86	28.90	28.86	28.87	28.87	-0.01%	2,970
Jul 7, 2025	28.93	28.93	28.82	28.87	28.87	-0.40%	8,468
Jul 3, 2025	28.97	28.99	28.97	28.99	28.99	0.36%	740
Jul 2, 2025	28.80	28.91	28.80	28.88	28.88	0.19%	42,650
Jul 1, 2025	28.82	28.84	28.74	28.83	28.83	0.03%	89,952
Jun 30, 2025	28.71	28.82	28.67	28.82	28.82	0.59%	4,619
Jun 27, 2025	28.63	28.65	28.63	28.65	28.65	0.46%	113
Jun 26, 2025	28.40	28.52	28.40	28.52	28.52	0.85%	1,614
Jun 25, 2025	28.39	28.39	28.25	28.28	28.28	-0.03%	3,270
Jun 24, 2025	28.18	28.29	28.18	28.29	28.29	1.12%	206
Jun 23, 2025	27.97	27.97	27.97	27.97	27.97	1.05%	15
Jun 20, 2025	27.70	27.70	27.66	27.68	27.68	-0.31%	5,552
Jun 18, 2025	27.84	27.84	27.77	27.77	27.77	-0.01%	757
Jun 17, 2025	27.88	27.88	27.78	27.78	27.78	-0.73%	171
Jun 16, 2025	27.98	27.98	27.98	27.98	27.98	0.92%	62
Jun 13, 2025	27.72	27.72	27.72	27.72	27.72	-1.07%	-
Jun 12, 2025	28.02	28.02	28.02	28.02	28.02	0.34%	411
Jun 11, 2025	28.05	28.05	27.88	27.93	27.93	-0.20%	411
Jun 10, 2025	27.85	27.99	27.85	27.99	27.99	0.46%	515
Jun 9, 2025	27.85	27.86	27.85	27.86	27.86	0.02%	151
Jun 6, 2025	27.86	27.86	27.76	27.85	27.85	1.01%	527
Jun 5, 2025	27.67	27.80	27.50	27.57	27.57	-0.53%	1,501
Jun 4, 2025	27.72	27.75	27.72	27.72	27.72	-0.03%	394
Jun 3, 2025	27.66	27.73	27.66	27.72	27.72	0.63%	2,778