Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	32.56	32.76	32.56	32.76	-	-0.30%	15,718
Aug 11, 2025	32.87	32.96	32.81	32.86	32.86	-0.12%	11,374
Aug 8, 2025	32.71	32.93	32.71	32.90	32.90	0.83%	826
Aug 7, 2025	32.50	32.63	32.50	32.63	32.63	0.27%	894
Aug 6, 2025	32.53	32.61	32.53	32.54	32.54	0.20%	4,998
Aug 5, 2025	32.57	32.57	32.44	32.48	32.48	-0.29%	3,403
Aug 4, 2025	32.46	32.64	32.46	32.57	32.57	0.31%	3,923
Aug 1, 2025	32.57	32.57	32.45	32.47	32.47	-0.89%	11,530
Jul 31, 2025	32.90	32.90	32.71	32.76	32.76	-0.49%	6,305
Jul 30, 2025	33.03	33.07	32.91	32.92	32.92	-0.06%	4,727
Jul 29, 2025	33.05	33.05	32.90	32.94	32.94	-0.51%	5,430
Jul 28, 2025	33.12	33.15	33.09	33.11	33.11	0.10%	3,153
Jul 25, 2025	33.23	33.23	33.02	33.08	33.08	-0.45%	9,095
Jul 24, 2025	33.11	33.23	33.08	33.23	33.23	0.76%	3,580
Jul 23, 2025	33.03	33.05	32.98	32.98	32.98	-0.14%	3,061
Jul 22, 2025	33.12	33.12	33.01	33.02	33.02	-0.40%	3,208
Jul 21, 2025	33.12	33.16	33.10	33.16	33.16	-0.29%	2,828
Jul 18, 2025	33.32	33.35	33.22	33.25	33.25	-0.21%	8,961
Jul 17, 2025	33.27	33.35	33.22	33.32	33.32	0.27%	6,577
Jul 16, 2025	33.05	33.23	33.02	33.23	33.23	0.33%	5,304
Jul 15, 2025	33.07	33.18	33.07	33.12	33.12	0.14%	4,386
Jul 14, 2025	33.05	33.07	33.02	33.07	33.07	0.16%	521
Jul 11, 2025	32.92	33.04	32.92	33.02	33.02	0.57%	6,557
Jul 10, 2025	32.83	32.88	32.83	32.83	32.83	0.01%	3,580
Jul 9, 2025	32.89	32.91	32.75	32.83	32.83	-0.32%	1,668
Jul 8, 2025	32.97	32.97	32.94	32.94	32.94	0.08%	447
Jul 7, 2025	32.79	32.91	32.78	32.91	32.91	0.41%	5,209
Jul 3, 2025	32.79	32.79	32.76	32.78	32.78	0.16%	2,120
Jul 2, 2025	32.74	32.81	32.72	32.72	32.72	0.16%	4,012
Jul 1, 2025	32.66	32.72	32.65	32.67	32.67	-0.06%	5,966
Jun 30, 2025	32.78	32.82	32.68	32.69	32.69	-0.24%	3,889
Jun 27, 2025	32.70	32.78	32.70	32.77	32.77	0.52%	1,301
Jun 26, 2025	32.59	32.64	32.53	32.60	32.60	-0.10%	2,816
Jun 25, 2025	32.70	32.70	32.59	32.63	32.63	-0.74%	5,771
Jun 24, 2025	32.97	33.00	32.87	32.87	32.60	-0.35%	5,339
Jun 23, 2025	33.09	33.09	32.96	32.99	32.71	-0.64%	786
Jun 20, 2025	33.23	33.23	33.14	33.20	32.92	0.58%	4,520
Jun 18, 2025	32.95	33.01	32.92	33.01	32.74	-0.29%	837
Jun 17, 2025	33.09	33.15	33.02	33.11	32.83	0.11%	3,745
Jun 16, 2025	32.90	33.07	32.90	33.07	32.79	0.47%	864
Jun 13, 2025	32.83	32.92	32.82	32.92	32.64	0.52%	1,418
Jun 12, 2025	32.84	32.85	32.75	32.75	32.47	-0.53%	1,190
Jun 11, 2025	32.81	32.93	32.81	32.92	32.65	-0.06%	3,851
Jun 10, 2025	32.88	32.94	32.88	32.94	32.66	-0.23%	701
Jun 9, 2025	33.06	33.06	32.95	33.02	32.74	-0.11%	4,718
Jun 6, 2025	33.09	33.13	32.99	33.05	32.77	0.39%	13,029
Jun 5, 2025	33.00	33.02	32.87	32.92	32.64	-0.26%	32,555
Jun 4, 2025	33.10	33.10	32.97	33.01	32.73	-0.54%	20,980
Jun 3, 2025	33.09	33.19	33.09	33.19	32.91	0.17%	340
Jun 2, 2025	33.06	33.19	33.06	33.13	32.85	-0.21%	2,230