Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	35.14	35.41	35.05	35.19	35.19	1.27%	42,128
Aug 7, 2025	34.84	35.26	34.53	34.75	34.75	1.28%	49,187
Aug 6, 2025	34.47	34.79	34.28	34.31	34.31	-1.46%	51,374
Aug 5, 2025	34.88	35.10	34.56	34.82	34.82	0.11%	224,579
Aug 4, 2025	35.10	35.18	34.68	34.78	34.78	-0.57%	49,573
Aug 1, 2025	34.72	35.31	34.27	34.98	34.98	-0.88%	56,737
Jul 31, 2025	35.58	35.97	35.09	35.29	35.29	-1.64%	68,831
Jul 30, 2025	36.15	36.29	35.57	35.88	35.88	-0.77%	36,182
Jul 29, 2025	37.02	37.08	36.06	36.16	36.16	-2.23%	50,342
Jul 28, 2025	37.13	37.13	36.81	36.98	36.98	-0.12%	38,082
Jul 25, 2025	36.68	37.05	36.66	37.03	37.03	1.14%	45,077
Jul 24, 2025	36.82	36.87	36.33	36.61	36.61	-0.91%	39,102
Jul 23, 2025	37.24	37.37	36.63	36.95	36.95	-1.11%	45,852
Jul 22, 2025	36.38	37.50	36.25	37.36	37.36	2.56%	85,274
Jul 21, 2025	36.90	37.15	36.43	36.43	36.43	-0.12%	102,947
Jul 18, 2025	35.90	36.54	35.86	36.47	36.47	1.79%	105,958
Jul 17, 2025	35.26	36.13	35.17	35.83	35.83	2.66%	93,750
Jul 16, 2025	35.23	35.24	34.50	34.90	34.90	-0.56%	72,036
Jul 15, 2025	35.28	35.62	35.10	35.10	35.10	1.12%	57,503
Jul 14, 2025	34.66	34.86	34.53	34.71	34.71	0.14%	50,717
Jul 11, 2025	34.79	35.09	34.60	34.66	34.66	-1.51%	61,086
Jul 10, 2025	35.00	35.46	34.98	35.19	35.19	1.91%	75,462
Jul 9, 2025	34.11	34.59	34.07	34.53	34.53	1.44%	52,699
Jul 8, 2025	33.78	34.28	33.70	34.04	34.04	0.53%	42,925
Jul 7, 2025	34.13	34.26	33.63	33.86	33.86	-2.20%	52,519
Jul 3, 2025	33.93	34.65	33.93	34.62	34.62	2.88%	65,662
Jul 2, 2025	32.97	33.83	32.97	33.65	33.65	2.65%	60,487
Jul 1, 2025	32.39	33.24	31.92	32.78	32.78	0.28%	86,623
Jun 30, 2025	32.68	32.86	32.47	32.69	32.69	0.25%	51,616
Jun 27, 2025	32.98	32.98	32.22	32.61	32.61	-1.36%	55,958
Jun 26, 2025	32.74	33.23	32.73	33.06	33.06	2.16%	74,085
Jun 25, 2025	32.61	32.61	32.09	32.36	32.34	-0.55%	101,914
Jun 24, 2025	32.24	32.66	32.09	32.54	32.52	1.91%	125,597
Jun 23, 2025	31.51	32.14	31.31	31.93	31.91	0.88%	70,612
Jun 20, 2025	32.13	32.22	31.54	31.65	31.63	-0.81%	51,373
Jun 18, 2025	31.53	32.16	31.53	31.91	31.89	1.24%	162,289
Jun 17, 2025	31.44	32.00	31.42	31.52	31.50	-4.95%	184,925
Jun 16, 2025	32.85	33.32	32.74	33.16	33.14	2.44%	123,709
Jun 13, 2025	31.92	32.71	31.83	32.37	32.35	-0.31%	80,710
Jun 12, 2025	32.39	32.66	32.35	32.47	32.45	-0.49%	34,311
Jun 11, 2025	32.97	33.18	32.42	32.63	32.61	-0.46%	42,065
Jun 10, 2025	32.43	32.82	32.30	32.78	32.76	2.12%	63,777
Jun 9, 2025	31.50	32.31	31.49	32.10	32.08	2.56%	59,930
Jun 6, 2025	31.29	31.42	31.04	31.30	31.28	1.79%	65,394
Jun 5, 2025	31.10	31.31	30.48	30.75	30.73	-1.38%	52,923
Jun 4, 2025	31.16	31.37	30.91	31.18	31.16	0.45%	49,938
Jun 3, 2025	29.84	31.15	29.81	31.04	31.02	4.16%	82,906
Jun 2, 2025	30.25	30.25	29.57	29.80	29.78	-1.36%	92,768
May 30, 2025	30.27	30.61	30.03	30.21	30.19	-0.95%	160,257
May 29, 2025	31.10	31.23	30.39	30.50	30.48	-1.04%	49,172