Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	24.40	24.40	24.40	24.40	24.40	-	2
Aug 7, 2025	24.31	24.40	24.31	24.40	24.40	0.02%	638
Aug 6, 2025	24.40	24.40	24.40	24.40	24.40	-0.04%	5,591
Aug 5, 2025	24.40	24.41	24.40	24.41	24.41	-	706
Aug 4, 2025	24.40	24.41	24.40	24.41	24.41	-0.10%	735
Aug 1, 2025	24.43	24.43	24.43	24.43	24.43	0.25%	2
Jul 31, 2025	24.37	24.37	24.37	24.37	24.31	0.16%	2
Jul 30, 2025	24.33	24.50	24.32	24.33	24.27	-0.12%	8,386
Jul 29, 2025	24.34	24.36	24.34	24.36	24.30	0.19%	491
Jul 28, 2025	24.32	24.32	24.31	24.31	24.25	-	765
Jul 25, 2025	24.32	24.32	24.32	24.32	24.25	0.12%	11
Jul 24, 2025	24.29	24.29	24.29	24.29	24.22	0.02%	410
Jul 23, 2025	24.28	24.28	24.28	24.28	24.22	-0.10%	13
Jul 22, 2025	24.31	24.31	24.31	24.31	24.24	0.04%	112
Jul 21, 2025	24.30	24.30	24.30	24.30	24.23	0.14%	3
Jul 18, 2025	24.25	24.27	24.25	24.26	24.20	-	440
Jul 17, 2025	24.25	24.26	24.25	24.26	24.20	-0.21%	164
Jul 16, 2025	24.33	24.33	24.30	24.31	24.25	-0.08%	1,202
Jul 15, 2025	24.34	24.34	24.33	24.33	24.27	-0.21%	622
Jul 14, 2025	24.38	24.38	24.38	24.38	24.32	0.08%	2
Jul 11, 2025	24.36	24.36	24.36	24.36	24.30	-0.12%	5
Jul 10, 2025	24.39	24.39	24.39	24.39	24.33	0.04%	2
Jul 9, 2025	24.38	24.38	24.38	24.38	24.32	0.16%	2
Jul 8, 2025	24.34	24.34	24.34	24.34	24.28	-0.06%	52
Jul 7, 2025	24.36	24.36	24.36	24.36	24.29	-0.06%	72
Jul 3, 2025	24.36	24.37	24.36	24.37	24.31	0.06%	110
Jul 2, 2025	24.35	24.36	24.35	24.36	24.29	0.02%	1,000
Jul 1, 2025	24.35	24.35	24.35	24.35	24.29	-0.25%	3
Jun 30, 2025	24.41	24.41	24.41	24.41	24.28	0.08%	3
Jun 27, 2025	24.39	24.39	24.39	24.39	24.26	-	1
Jun 26, 2025	24.39	24.39	24.39	24.39	24.26	0.12%	1
Jun 25, 2025	24.37	24.37	24.35	24.36	24.23	-0.04%	439
Jun 24, 2025	24.38	24.38	24.37	24.37	24.24	0.02%	390
Jun 23, 2025	24.37	24.37	24.37	24.37	24.24	0.10%	6
Jun 20, 2025	24.34	24.34	24.34	24.34	24.21	0.10%	6
Jun 18, 2025	24.32	24.32	24.32	24.32	24.19	-0.06%	-
Jun 17, 2025	24.33	24.33	24.33	24.33	24.20	0.12%	385
Jun 16, 2025	24.30	24.30	24.30	24.30	24.17	0.02%	385
Jun 13, 2025	24.30	24.30	24.28	24.30	24.17	-0.08%	443
Jun 12, 2025	24.32	24.32	24.32	24.32	24.19	0.19%	1,293
Jun 11, 2025	24.28	24.28	24.27	24.27	24.15	0.05%	1,293
Jun 10, 2025	24.25	24.33	24.25	24.26	24.13	0.09%	4,585
Jun 9, 2025	24.24	24.24	24.14	24.24	24.11	0.17%	8,846
Jun 6, 2025	24.20	24.20	24.20	24.20	24.07	-0.23%	2
Jun 5, 2025	24.26	24.26	24.25	24.25	24.13	-	463
Jun 4, 2025	24.25	24.32	24.25	24.25	24.13	0.21%	2,111
Jun 3, 2025	24.20	24.20	24.20	24.20	24.08	-	52
Jun 2, 2025	24.20	24.20	24.20	24.20	24.08	-0.39%	4
May 30, 2025	24.30	24.30	24.30	24.30	24.11	-0.02%	11
May 29, 2025	24.33	24.33	24.30	24.30	24.11	0.06%	672