Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	49.59	49.82	49.59	49.78	49.78	0.87%	9,623
Aug 7, 2025	49.70	49.70	49.14	49.35	49.35	-0.06%	17,209
Aug 6, 2025	49.13	49.42	48.98	49.38	49.38	0.91%	28,040
Aug 5, 2025	49.37	49.37	48.94	48.94	48.94	-0.57%	6,326
Aug 4, 2025	48.70	49.25	48.70	49.22	49.22	1.72%	41,273
Aug 1, 2025	48.69	48.69	48.30	48.39	48.39	-1.99%	23,690
Jul 31, 2025	49.88	49.88	49.29	49.37	49.37	-0.28%	4,297
Jul 30, 2025	49.61	49.75	49.37	49.51	49.51	-0.19%	4,283
Jul 29, 2025	49.86	49.86	49.61	49.61	49.61	-0.29%	7,628
Jul 28, 2025	49.78	49.83	49.67	49.75	49.75	-0.12%	4,972
Jul 25, 2025	49.65	49.85	49.65	49.81	49.81	0.57%	17,031
Jul 24, 2025	49.59	49.67	49.53	49.53	49.53	0.09%	11,022
Jul 23, 2025	49.19	49.49	49.18	49.48	49.48	0.76%	17,361
Jul 22, 2025	49.20	49.20	48.94	49.11	49.11	0.09%	40,066
Jul 21, 2025	49.26	49.32	49.04	49.07	49.07	0.19%	22,536
Jul 18, 2025	49.00	49.00	48.91	48.97	48.97	0.03%	7,126
Jul 17, 2025	48.85	49.03	48.72	48.96	48.96	0.70%	6,466
Jul 16, 2025	48.52	48.67	48.29	48.62	48.62	0.23%	127,869
Jul 15, 2025	48.80	48.80	48.51	48.51	48.51	-0.38%	16,149
Jul 14, 2025	48.53	48.76	48.44	48.69	48.69	0.34%	9,423
Jul 11, 2025	48.47	48.65	48.47	48.53	48.53	-0.49%	10,169
Jul 10, 2025	48.76	48.86	48.76	48.77	48.77	0.23%	16,000
Jul 9, 2025	48.55	48.66	48.43	48.66	48.66	0.62%	16,050
Jul 8, 2025	48.40	48.40	48.28	48.36	48.36	0.06%	3,882
Jul 7, 2025	48.60	48.60	47.99	48.33	48.33	-0.69%	1,399,000
Jul 3, 2025	48.48	48.72	48.47	48.67	48.67	0.27%	5,039
Jul 2, 2025	48.22	48.62	48.22	48.54	48.16	0.48%	118,960
Jul 1, 2025	48.23	48.41	48.12	48.31	47.93	-	28,755
Jun 30, 2025	48.37	48.51	48.14	48.31	47.93	0.42%	21,999
Jun 27, 2025	48.00	48.25	47.78	48.11	47.73	0.50%	18,408
Jun 26, 2025	47.71	47.87	47.71	47.87	47.49	0.96%	1,401
Jun 25, 2025	47.49	47.58	47.29	47.41	47.04	-0.18%	42,129
Jun 24, 2025	47.02	47.54	47.02	47.50	47.12	1.22%	49,732
Jun 23, 2025	46.35	46.93	45.81	46.93	46.55	1.20%	12,610
Jun 20, 2025	46.49	46.58	46.30	46.37	46.00	-0.17%	137,556
Jun 18, 2025	46.59	46.73	46.43	46.45	46.08	0.01%	8,005
Jun 17, 2025	46.76	46.76	46.39	46.44	46.08	-0.84%	7,063
Jun 16, 2025	46.81	46.91	46.81	46.84	46.47	1.14%	3,291
Jun 13, 2025	46.35	46.69	46.31	46.31	45.94	-1.36%	12,643
Jun 12, 2025	46.72	47.03	46.72	46.95	46.58	0.51%	24,539
Jun 11, 2025	46.91	47.05	46.70	46.71	46.34	-0.43%	11,448
Jun 10, 2025	46.69	46.92	46.69	46.91	46.54	0.60%	10,104
Jun 9, 2025	46.64	46.75	46.59	46.63	46.26	0.10%	46,289
Jun 6, 2025	46.64	46.64	46.51	46.58	46.21	1.24%	4,574
Jun 5, 2025	46.24	46.50	46.01	46.01	45.65	-0.56%	13,177
Jun 4, 2025	46.37	46.37	46.25	46.27	45.90	-0.04%	10,516
Jun 3, 2025	45.98	46.37	45.98	46.29	45.92	0.72%	19,061
Jun 2, 2025	45.64	45.96	45.64	45.96	45.60	0.30%	18,491
May 30, 2025	45.66	45.84	45.50	45.82	45.46	0.17%	8,391
May 29, 2025	45.75	45.76	45.71	45.75	45.39	0.38%	8,505