Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	24.47	24.47	24.47	24.47	24.47	-0.06%	1
Aug 7, 2025	24.39	24.49	24.39	24.49	24.49	0.06%	642
Aug 6, 2025	24.48	24.48	24.46	24.47	24.47	-	4,162
Aug 5, 2025	24.47	24.47	24.47	24.47	24.47	0.02%	527
Aug 4, 2025	24.46	24.47	24.46	24.47	24.47	-0.06%	420
Aug 1, 2025	24.48	24.48	24.48	24.48	24.48	0.25%	-
Jul 31, 2025	24.42	24.42	24.42	24.42	24.36	0.10%	4,665
Jul 30, 2025	24.40	24.40	24.40	24.40	24.33	-0.12%	4,665
Jul 29, 2025	24.41	24.43	24.39	24.43	24.36	0.18%	238
Jul 28, 2025	24.38	24.38	24.38	24.38	24.32	-	25
Jul 25, 2025	24.38	24.38	24.38	24.38	24.32	0.06%	1,527
Jul 24, 2025	24.38	24.44	24.35	24.37	24.30	0.02%	1,527
Jul 23, 2025	24.36	24.36	24.36	24.36	24.30	-0.10%	20
Jul 22, 2025	24.39	24.39	24.39	24.39	24.32	0.02%	102
Jul 21, 2025	24.38	24.38	24.38	24.38	24.32	0.12%	2
Jul 18, 2025	24.35	24.35	24.35	24.35	24.29	-0.02%	2
Jul 17, 2025	24.33	24.36	24.33	24.36	24.29	-0.12%	164
Jul 16, 2025	24.39	24.39	24.39	24.39	24.32	-0.02%	2
Jul 15, 2025	24.41	24.41	24.39	24.39	24.33	-0.16%	1,979
Jul 14, 2025	24.39	24.43	24.39	24.43	24.37	0.08%	526
Jul 11, 2025	24.42	24.42	24.40	24.41	24.35	-0.18%	1,794
Jul 10, 2025	24.46	24.46	24.46	24.46	24.39	0.02%	2
Jul 9, 2025	24.45	24.45	24.45	24.45	24.39	0.10%	2
Jul 8, 2025	24.43	24.43	24.43	24.43	24.36	0.02%	50
Jul 7, 2025	24.42	24.42	24.42	24.42	24.36	-0.04%	385
Jul 3, 2025	24.43	24.43	24.43	24.43	24.37	-0.02%	5
Jul 2, 2025	24.42	24.44	24.42	24.44	24.37	0.02%	850
Jul 1, 2025	24.43	24.43	24.43	24.43	24.37	-0.20%	3
Jun 30, 2025	24.48	24.48	24.48	24.48	24.36	0.10%	3
Jun 27, 2025	24.46	24.46	24.46	24.46	24.33	0.02%	1
Jun 26, 2025	24.45	24.45	24.45	24.45	24.33	0.12%	1
Jun 25, 2025	24.42	24.42	24.41	24.42	24.30	-	437
Jun 24, 2025	24.43	24.43	24.41	24.42	24.30	0.02%	650
Jun 23, 2025	24.42	24.42	24.42	24.42	24.29	0.12%	-
Jun 20, 2025	24.39	24.39	24.39	24.39	24.26	0.06%	-
Jun 18, 2025	24.37	24.37	24.37	24.37	24.25	-0.04%	-
Jun 17, 2025	24.38	24.38	24.38	24.38	24.26	0.12%	385
Jun 16, 2025	24.34	24.35	24.34	24.35	24.23	0.02%	385
Jun 13, 2025	24.35	24.35	24.33	24.35	24.22	-0.12%	518
Jun 12, 2025	24.38	24.38	24.38	24.38	24.25	0.27%	45
Jun 11, 2025	24.31	24.31	24.31	24.31	24.19	-0.10%	45
Jun 10, 2025	24.31	24.39	24.31	24.34	24.21	0.19%	6,668
Jun 9, 2025	24.29	24.29	24.29	24.29	24.17	0.12%	30
Jun 6, 2025	24.26	24.26	24.26	24.26	24.14	-0.19%	524
Jun 5, 2025	24.33	24.33	24.31	24.31	24.18	-0.02%	524
Jun 4, 2025	24.32	24.38	24.31	24.31	24.19	0.16%	2,417
Jun 3, 2025	24.27	24.27	24.27	24.27	24.15	0.08%	34
Jun 2, 2025	24.25	24.25	24.25	24.25	24.13	-0.41%	2
May 30, 2025	24.35	24.35	24.35	24.35	24.16	-0.04%	2
May 29, 2025	24.37	24.37	24.35	24.36	24.17	0.06%	1,259