Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	24.72	24.72	24.72	24.72	24.72	-0.24%	3
Aug 7, 2025	24.78	24.78	24.78	24.78	24.78	-0.08%	67
Aug 6, 2025	24.80	24.80	24.80	24.80	24.80	0.04%	31
Aug 5, 2025	24.79	24.79	24.79	24.79	24.79	-0.08%	509
Aug 4, 2025	24.80	24.81	24.80	24.81	24.81	0.17%	1,403
Aug 1, 2025	24.77	24.77	24.76	24.76	24.76	0.39%	466
Jul 31, 2025	24.68	24.68	24.67	24.67	24.57	0.01%	1,038
Jul 30, 2025	24.68	24.69	24.66	24.66	24.57	-0.15%	2,521
Jul 29, 2025	24.70	24.70	24.70	24.70	24.61	0.30%	300
Jul 28, 2025	24.63	24.63	24.63	24.63	24.53	-0.10%	3
Jul 25, 2025	24.65	24.65	24.65	24.65	24.56	0.26%	505
Jul 24, 2025	24.60	24.60	24.59	24.59	24.49	-0.15%	148
Jul 23, 2025	24.63	24.63	24.63	24.63	24.53	-0.15%	3
Jul 22, 2025	24.63	24.66	24.63	24.66	24.57	0.25%	831
Jul 21, 2025	24.65	24.65	24.60	24.60	24.51	0.31%	178
Jul 18, 2025	24.54	24.55	24.53	24.53	24.43	0.19%	3,703
Jul 17, 2025	24.47	24.48	24.47	24.48	24.38	0.10%	388
Jul 16, 2025	24.47	24.47	24.45	24.45	24.36	0.22%	115
Jul 15, 2025	24.41	24.41	24.40	24.40	24.31	-0.30%	194
Jul 14, 2025	24.48	24.49	24.47	24.47	24.38	-	722
Jul 11, 2025	24.48	24.48	24.48	24.48	24.38	-0.36%	653
Jul 10, 2025	24.56	24.56	24.56	24.56	24.47	-0.01%	3
Jul 9, 2025	24.57	24.57	24.57	24.57	24.47	0.41%	27
Jul 8, 2025	24.48	24.48	24.46	24.46	24.37	-0.24%	1,073
Jul 7, 2025	24.53	24.53	24.52	24.52	24.43	-0.36%	339
Jul 3, 2025	24.61	24.61	24.61	24.61	24.52	-0.17%	46
Jul 2, 2025	24.64	24.66	24.64	24.66	24.56	-	104
Jul 1, 2025	24.59	24.66	24.56	24.66	24.56	-0.10%	35,964
Jun 30, 2025	24.65	24.68	24.65	24.68	24.49	0.42%	678
Jun 27, 2025	24.61	24.63	24.58	24.58	24.39	-0.17%	3,411
Jun 26, 2025	24.62	24.62	24.62	24.62	24.43	0.34%	83
Jun 25, 2025	24.54	24.54	24.54	24.54	24.35	-	3
Jun 24, 2025	24.54	24.54	24.54	24.54	24.35	0.34%	253
Jun 23, 2025	24.44	24.48	24.44	24.46	24.27	0.24%	4,288
Jun 20, 2025	24.41	24.41	24.40	24.40	24.21	0.12%	157
Jun 18, 2025	24.37	24.37	24.37	24.37	24.18	-0.01%	8
Jun 17, 2025	24.38	24.38	24.37	24.37	24.18	0.37%	823
Jun 16, 2025	24.35	24.35	24.28	24.28	24.09	-0.16%	277
Jun 13, 2025	24.32	24.32	24.32	24.32	24.13	-0.42%	11
Jun 12, 2025	24.41	24.42	24.41	24.42	24.23	0.36%	289
Jun 11, 2025	24.34	24.34	24.34	24.34	24.15	0.27%	10,407
Jun 10, 2025	24.26	24.27	24.26	24.27	24.08	0.20%	158
Jun 9, 2025	24.22	24.22	24.22	24.22	24.03	0.13%	836
Jun 6, 2025	24.19	24.20	24.19	24.19	24.00	-0.44%	3,797
Jun 5, 2025	24.30	24.30	24.30	24.30	24.11	-0.29%	17
Jun 4, 2025	24.35	24.37	24.35	24.37	24.18	0.53%	211
Jun 3, 2025	24.22	24.24	24.22	24.24	24.05	-0.02%	593
Jun 2, 2025	24.24	24.24	24.24	24.24	24.05	-0.48%	3
May 30, 2025	24.36	24.36	24.36	24.36	24.07	0.21%	-
May 29, 2025	24.31	24.31	24.31	24.31	24.02	0.35%	190