Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	20.97	21.26	20.97	21.23	21.23	1.63%	837
Aug 6, 2025	21.07	21.07	20.82	20.89	20.89	-1.13%	1,379
Aug 5, 2025	21.13	21.13	20.98	21.13	21.13	0.09%	2,722
Aug 4, 2025	20.87	21.11	20.87	21.11	21.11	1.89%	966
Aug 1, 2025	20.57	20.75	20.54	20.72	20.72	0.47%	1,220
Jul 31, 2025	20.98	20.98	20.62	20.62	20.62	-1.56%	2,353
Jul 30, 2025	21.28	21.38	20.95	20.95	20.95	-1.85%	1,347
Jul 29, 2025	21.23	21.34	21.20	21.34	21.34	-0.19%	5,865
Jul 28, 2025	21.60	21.60	21.34	21.38	21.22	-0.94%	9,043
Jul 25, 2025	21.60	21.60	21.38	21.58	21.42	-0.04%	649
Jul 24, 2025	21.57	21.76	21.57	21.59	21.43	0.09%	2,821
Jul 23, 2025	21.33	21.62	21.33	21.57	21.41	0.69%	2,257
Jul 22, 2025	21.30	21.42	21.30	21.42	21.26	1.91%	4,375
Jul 21, 2025	21.05	21.12	21.02	21.02	20.87	0.10%	3,555
Jul 18, 2025	21.11	21.11	20.95	21.00	20.85	-0.95%	2,160
Jul 17, 2025	21.37	21.37	21.20	21.20	21.05	-0.68%	4,451
Jul 16, 2025	21.26	21.35	21.10	21.35	21.19	1.04%	1,747
Jul 15, 2025	21.46	21.46	21.13	21.13	20.97	-1.00%	2,631
Jul 14, 2025	21.43	21.45	21.29	21.34	21.18	-0.34%	10,891
Jul 11, 2025	21.41	21.48	21.41	21.42	21.26	-0.82%	1,543
Jul 10, 2025	21.41	21.62	21.41	21.59	21.43	0.51%	5,518
Jul 9, 2025	21.43	21.58	21.42	21.49	21.33	0.50%	2,132
Jul 8, 2025	21.23	21.49	21.23	21.38	21.22	1.02%	3,529
Jul 7, 2025	21.47	21.53	21.15	21.16	21.01	-1.54%	5,173
Jul 3, 2025	21.57	21.64	21.50	21.50	21.34	0.29%	3,083
Jul 2, 2025	21.12	21.46	21.12	21.43	21.27	1.34%	2,975
Jul 1, 2025	20.89	21.27	20.84	21.15	20.99	1.37%	2,134
Jun 30, 2025	20.88	20.88	20.76	20.86	20.71	0.65%	1,715
Jun 27, 2025	20.97	20.97	20.67	20.73	20.58	-0.58%	3,572
Jun 26, 2025	20.73	20.85	20.60	20.85	20.70	1.44%	3,798
Jun 25, 2025	20.80	20.80	20.55	20.55	20.40	-1.24%	3,859
Jun 24, 2025	20.92	20.92	20.79	20.81	20.50	0.78%	2,477
Jun 23, 2025	20.58	20.65	20.41	20.65	20.34	0.30%	2,596
Jun 20, 2025	20.70	20.72	20.54	20.59	20.28	-0.34%	5,031
Jun 18, 2025	20.47	20.78	20.47	20.66	20.35	1.57%	10,404
Jun 17, 2025	20.55	20.55	20.31	20.34	20.03	-1.63%	11,458
Jun 16, 2025	20.79	20.99	20.68	20.68	20.37	-0.03%	6,230
Jun 13, 2025	20.82	20.87	20.69	20.69	20.37	-1.92%	3,711
Jun 12, 2025	20.96	21.09	20.96	21.09	20.77	0.57%	7,510
Jun 11, 2025	21.10	21.10	20.97	20.97	20.66	0.04%	1,475
Jun 10, 2025	20.77	20.98	20.77	20.97	20.65	1.06%	1,388
Jun 9, 2025	20.60	20.83	20.60	20.75	20.43	0.70%	1,247
Jun 6, 2025	20.43	20.60	20.43	20.60	20.29	1.40%	1,673
Jun 5, 2025	20.34	20.42	20.28	20.32	20.01	0.62%	3,235
Jun 4, 2025	20.20	20.21	20.08	20.19	19.89	-0.06%	1,451
Jun 3, 2025	19.82	20.20	19.82	20.20	19.90	2.09%	3,734
Jun 2, 2025	19.84	19.87	19.73	19.79	19.49	-1.65%	2,751
May 30, 2025	20.24	20.24	20.10	20.12	19.82	-0.96%	6,006
May 29, 2025	20.31	20.34	20.25	20.31	20.01	0.87%	2,681
May 28, 2025	20.05	20.26	20.05	20.14	19.83	-0.03%	4,579