Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	33.65	33.67	33.62	33.65	-	-0.15%	121,912
Aug 13, 2025	33.69	33.72	33.68	33.70	33.70	0.24%	9,033,395
Aug 12, 2025	33.56	33.62	33.55	33.62	33.62	0.12%	5,220,020
Aug 11, 2025	33.57	33.60	33.55	33.58	33.58	0.06%	7,855,769
Aug 8, 2025	33.60	33.60	33.55	33.56	33.56	-0.12%	2,843,669
Aug 7, 2025	33.63	33.65	33.59	33.60	33.60	-0.09%	9,143,524
Aug 6, 2025	33.59	33.64	33.55	33.63	33.63	0.06%	5,782,549
Aug 5, 2025	33.60	33.63	33.59	33.61	33.61	-0.06%	6,556,569
Aug 4, 2025	33.61	33.63	33.58	33.63	33.63	0.09%	5,757,401
Aug 1, 2025	33.54	33.61	33.51	33.60	33.60	0.33%	9,389,907
Jul 31, 2025	33.54	33.55	33.49	33.49	33.37	-0.03%	5,599,932
Jul 30, 2025	33.50	33.58	33.48	33.50	33.38	-0.12%	6,652,492
Jul 29, 2025	33.50	33.55	33.48	33.54	33.42	0.24%	2,934,550
Jul 28, 2025	33.47	33.49	33.46	33.46	33.34	-0.09%	3,564,935
Jul 25, 2025	33.45	33.50	33.44	33.49	33.37	0.18%	3,688,991
Jul 24, 2025	33.42	33.47	33.40	33.43	33.31	-0.15%	5,817,593
Jul 23, 2025	33.48	33.50	33.46	33.48	33.36	-0.12%	4,593,576
Jul 22, 2025	33.50	33.58	33.48	33.52	33.40	0.15%	6,047,390
Jul 21, 2025	33.48	33.50	33.47	33.47	33.35	0.21%	3,699,207
Jul 18, 2025	33.43	33.43	33.39	33.40	33.28	0.12%	3,780,870
Jul 17, 2025	33.35	33.37	33.33	33.36	33.24	0.12%	6,157,020
Jul 16, 2025	33.31	33.35	33.28	33.32	33.20	0.18%	6,410,835
Jul 15, 2025	33.35	33.35	33.26	33.26	33.14	-0.24%	11,690,792
Jul 14, 2025	33.33	33.35	33.30	33.34	33.22	0.03%	4,729,131
Jul 11, 2025	33.34	33.34	33.31	33.33	33.21	-0.18%	2,921,723
Jul 10, 2025	33.39	33.40	33.36	33.39	33.27	-	10,190,703
Jul 9, 2025	33.34	33.40	33.32	33.39	33.27	0.30%	5,147,079
Jul 8, 2025	33.31	33.32	33.28	33.29	33.17	-0.15%	5,604,744
Jul 7, 2025	33.40	33.42	33.33	33.34	33.22	-0.21%	5,394,166
Jul 3, 2025	33.41	33.45	33.39	33.41	33.29	-0.15%	2,446,947
Jul 2, 2025	33.41	33.46	33.41	33.46	33.34	0.06%	3,757,345
Jul 1, 2025	33.46	33.47	33.41	33.44	33.32	-0.42%	6,603,494
Jun 30, 2025	33.55	33.60	33.53	33.58	33.33	0.21%	7,792,694
Jun 27, 2025	33.50	33.55	33.47	33.51	33.26	-0.03%	3,147,491
Jun 26, 2025	33.50	33.53	33.36	33.52	33.27	0.24%	10,536,115
Jun 25, 2025	33.43	33.45	33.40	33.44	33.19	-0.03%	8,994,124
Jun 24, 2025	33.36	33.47	33.36	33.45	33.20	0.27%	5,118,926
Jun 23, 2025	33.32	33.40	33.32	33.36	33.11	0.21%	11,190,946
Jun 20, 2025	33.25	33.32	33.22	33.29	33.04	0.12%	3,024,000
Jun 18, 2025	33.27	33.32	33.22	33.25	33.00	0.03%	4,191,072
Jun 17, 2025	33.21	33.24	33.18	33.24	32.99	0.18%	3,120,776
Jun 16, 2025	33.21	33.25	33.18	33.18	32.93	-0.03%	2,168,752
Jun 13, 2025	33.24	33.24	33.15	33.19	32.94	-0.27%	3,113,193
Jun 12, 2025	33.26	33.28	33.24	33.28	33.03	0.21%	4,931,683
Jun 11, 2025	33.19	33.21	33.15	33.21	32.96	0.27%	5,654,791
Jun 10, 2025	33.14	33.15	33.09	33.12	32.87	0.09%	8,532,579
Jun 9, 2025	33.06	33.11	33.05	33.09	32.85	0.18%	3,467,937
Jun 6, 2025	33.07	33.17	33.03	33.03	32.79	-0.36%	3,976,457
Jun 5, 2025	33.22	33.23	33.13	33.15	32.90	-0.21%	9,758,081
Jun 4, 2025	33.18	33.25	33.16	33.22	32.97	0.33%	3,684,699