Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	27.69	27.79	27.69	27.71	27.71	0.18%	353,245
Aug 7, 2025	27.67	27.70	27.53	27.66	27.66	0.73%	255,690
Aug 6, 2025	27.52	27.52	27.43	27.46	27.46	0.51%	369,757
Aug 5, 2025	27.28	27.37	27.23	27.32	27.32	0.29%	217,464
Aug 4, 2025	27.23	27.26	27.20	27.24	27.24	1.04%	348,975
Aug 1, 2025	26.97	27.02	26.83	26.96	26.96	0.15%	511,751
Jul 31, 2025	26.94	27.03	26.87	26.92	26.92	-0.66%	559,593
Jul 30, 2025	27.21	27.26	27.02	27.10	27.10	-0.77%	434,309
Jul 29, 2025	27.26	27.32	27.21	27.31	27.31	0.29%	501,750
Jul 28, 2025	27.39	27.39	27.20	27.23	27.23	-1.38%	396,042
Jul 25, 2025	27.49	27.61	27.41	27.61	27.61	-0.18%	370,814
Jul 24, 2025	27.67	27.77	27.65	27.66	27.66	-0.82%	358,595
Jul 23, 2025	27.65	27.89	27.62	27.89	27.89	1.16%	398,937
Jul 22, 2025	27.36	27.57	27.36	27.57	27.57	0.77%	416,683
Jul 21, 2025	27.35	27.47	27.31	27.36	27.36	0.48%	409,623
Jul 18, 2025	27.39	27.39	27.21	27.23	27.23	-0.22%	333,241
Jul 17, 2025	27.20	27.29	27.15	27.29	27.29	-0.40%	525,135
Jul 16, 2025	27.19	27.40	27.16	27.40	27.40	1.00%	420,259
Jul 15, 2025	27.43	27.43	27.11	27.13	27.13	-1.17%	347,392
Jul 14, 2025	27.44	27.49	27.40	27.45	27.45	0.04%	289,462
Jul 11, 2025	27.48	27.48	27.37	27.44	27.44	-0.58%	238,530
Jul 10, 2025	27.51	27.61	27.45	27.60	27.60	0.36%	338,194
Jul 9, 2025	27.47	27.50	27.39	27.50	27.50	0.77%	343,352
Jul 8, 2025	27.20	27.33	27.15	27.29	27.29	0.29%	307,378
Jul 7, 2025	27.37	27.38	27.18	27.21	27.21	-1.05%	428,809
Jul 3, 2025	27.48	27.54	27.45	27.50	27.50	-0.07%	250,842
Jul 2, 2025	27.37	27.52	27.31	27.52	27.52	0.33%	295,578
Jul 1, 2025	27.35	27.43	27.30	27.43	27.43	0.29%	411,456
Jun 30, 2025	27.23	27.35	27.16	27.35	27.35	0.48%	475,509
Jun 27, 2025	27.22	27.31	27.13	27.22	27.22	0.37%	357,273
Jun 26, 2025	27.10	27.16	27.04	27.12	27.12	0.89%	288,091
Jun 25, 2025	26.87	26.89	26.81	26.88	26.88	-1.93%	487,072
Jun 24, 2025	27.37	27.45	27.32	27.41	27.06	0.59%	417,929
Jun 23, 2025	26.95	27.25	26.91	27.25	26.90	0.70%	325,113
Jun 20, 2025	27.26	27.26	27.05	27.06	26.71	-0.59%	296,630
Jun 18, 2025	27.31	27.37	27.18	27.22	26.87	-0.15%	491,163
Jun 17, 2025	27.51	27.51	27.23	27.26	26.91	-0.91%	497,280
Jun 16, 2025	27.64	27.76	27.51	27.51	27.16	0.07%	215,056
Jun 13, 2025	27.55	27.59	27.44	27.49	27.14	-1.19%	401,489
Jun 12, 2025	27.72	27.82	27.70	27.82	27.46	0.98%	251,151
Jun 11, 2025	27.53	27.62	27.48	27.55	27.20	0.29%	475,724
Jun 10, 2025	27.50	27.51	27.44	27.47	27.12	0.40%	281,201
Jun 9, 2025	27.33	27.44	27.29	27.36	27.01	0.11%	260,593
Jun 6, 2025	27.33	27.35	27.26	27.33	26.98	-0.04%	235,901
Jun 5, 2025	27.38	27.41	27.29	27.34	26.99	0.29%	296,233
Jun 4, 2025	27.28	27.34	27.23	27.26	26.91	0.33%	251,233
Jun 3, 2025	27.17	27.20	27.06	27.17	26.82	-0.80%	286,547
Jun 2, 2025	27.20	27.40	27.14	27.39	27.04	1.11%	288,862
May 30, 2025	27.08	27.14	26.99	27.09	26.74	-0.11%	455,197
May 29, 2025	27.09	27.13	26.97	27.12	26.77	0.67%	297,459