Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	39.00	39.00	39.00	39.00	39.00	-1.22%	9
Aug 7, 2025	39.42	39.48	39.40	39.48	39.48	-1.93%	2,510
Aug 6, 2025	40.25	40.25	40.25	40.25	40.25	1.11%	56
Aug 5, 2025	39.81	39.81	39.81	39.81	39.81	-0.12%	56
Aug 4, 2025	39.86	39.86	39.86	39.86	39.86	1.89%	5
Aug 1, 2025	39.12	39.12	39.12	39.12	39.12	0.18%	90
Jul 31, 2025	39.17	39.17	39.05	39.05	39.05	-0.47%	638
Jul 30, 2025	39.23	39.23	39.23	39.23	39.23	-0.21%	4
Jul 29, 2025	39.31	39.31	39.31	39.31	39.31	-0.75%	20
Jul 28, 2025	39.61	39.61	39.61	39.61	39.61	-0.31%	17
Jul 25, 2025	39.73	39.73	39.73	39.73	39.73	-0.03%	4
Jul 24, 2025	39.74	39.74	39.74	39.74	39.74	0.17%	19
Jul 23, 2025	39.67	39.67	39.67	39.67	39.67	0.90%	32
Jul 22, 2025	39.23	39.32	39.23	39.32	39.32	-1.68%	835
Jul 21, 2025	39.99	39.99	39.99	39.99	39.99	3.52%	73
Jul 18, 2025	38.61	38.63	38.61	38.63	38.63	0.33%	918
Jul 17, 2025	38.50	38.50	38.50	38.50	38.50	1.24%	11
Jul 16, 2025	38.03	38.03	38.03	38.03	38.03	1.07%	3
Jul 15, 2025	37.63	37.63	37.63	37.63	37.63	-1.51%	9
Jul 14, 2025	38.01	38.21	38.01	38.21	38.21	0.88%	195
Jul 11, 2025	37.92	37.92	37.87	37.87	37.87	-1.28%	207
Jul 10, 2025	38.36	38.36	38.36	38.36	38.36	0.60%	123
Jul 9, 2025	37.98	38.13	37.98	38.13	38.13	1.27%	209
Jul 8, 2025	37.86	37.86	37.65	37.65	37.65	0.78%	1,398
Jul 7, 2025	37.45	37.58	37.36	37.36	37.36	-0.27%	1,721
Jul 3, 2025	37.41	37.60	37.41	37.46	37.46	0.97%	805
Jul 2, 2025	37.10	37.10	37.10	37.10	37.10	-0.76%	103
Jul 1, 2025	37.19	37.38	37.19	37.38	37.38	0.52%	201
Jun 30, 2025	37.19	37.19	37.19	37.19	37.19	0.19%	106
Jun 27, 2025	37.17	37.44	37.12	37.12	37.12	-0.81%	1,404
Jun 26, 2025	37.42	37.42	37.42	37.42	37.21	0.94%	305
Jun 25, 2025	37.08	37.08	37.08	37.08	36.86	-0.47%	276
Jun 24, 2025	37.25	37.25	37.25	37.25	37.03	0.98%	25
Jun 23, 2025	36.89	36.89	36.89	36.89	36.68	1.65%	94
Jun 20, 2025	36.29	36.29	36.29	36.29	36.08	-0.88%	3
Jun 18, 2025	36.61	36.61	36.61	36.61	36.40	-0.29%	3
Jun 17, 2025	36.72	36.72	36.72	36.72	36.51	-2.05%	9
Jun 16, 2025	37.49	37.49	37.49	37.49	37.27	1.52%	17
Jun 13, 2025	36.93	36.93	36.93	36.93	36.72	-1.96%	4
Jun 12, 2025	37.69	37.78	37.67	37.67	37.45	-0.06%	415
Jun 11, 2025	37.69	37.69	37.69	37.69	37.47	-0.17%	5
Jun 10, 2025	37.75	37.75	37.75	37.75	37.53	0.84%	2
Jun 9, 2025	37.44	37.44	37.44	37.44	37.22	0.43%	16
Jun 6, 2025	37.32	37.32	37.28	37.28	37.06	0.16%	218
Jun 5, 2025	37.22	37.22	37.22	37.22	37.00	0.54%	3
Jun 4, 2025	37.00	37.02	37.00	37.02	36.81	2.52%	204
Jun 3, 2025	36.11	36.11	36.11	36.11	35.90	0.92%	6
Jun 2, 2025	35.78	35.78	35.78	35.78	35.57	0.08%	5
May 30, 2025	35.75	35.75	35.75	35.75	35.54	0.17%	22
May 29, 2025	35.69	35.69	35.69	35.69	35.48	0.09%	7