Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	28.76	28.79	28.75	28.77	28.77	0.28%	1,082,705
Aug 12, 2025	28.67	28.69	28.65	28.69	28.69	-	1,991,530
Aug 11, 2025	28.69	28.71	28.67	28.69	28.69	0.03%	1,195,632
Aug 8, 2025	28.70	28.70	28.66	28.68	28.68	-0.17%	608,937
Aug 7, 2025	28.75	28.76	28.71	28.73	28.73	-0.03%	1,552,374
Aug 6, 2025	28.73	28.76	28.67	28.74	28.74	-0.03%	1,815,728
Aug 5, 2025	28.74	28.80	28.73	28.75	28.75	-0.03%	2,061,864
Aug 4, 2025	28.76	28.78	28.71	28.76	28.76	0.03%	2,908,963
Aug 1, 2025	28.68	28.76	28.67	28.75	28.75	0.63%	4,936,234
Jul 31, 2025	28.58	28.62	28.56	28.57	28.48	0.07%	2,060,413
Jul 30, 2025	28.56	28.63	28.54	28.55	28.46	-0.28%	2,411,813
Jul 29, 2025	28.55	28.64	28.54	28.63	28.54	0.35%	2,849,513
Jul 28, 2025	28.52	28.54	28.51	28.53	28.44	-0.07%	1,760,036
Jul 25, 2025	28.52	28.56	28.51	28.55	28.46	0.18%	1,293,645
Jul 24, 2025	28.48	28.53	28.48	28.50	28.41	-0.14%	1,459,960
Jul 23, 2025	28.57	28.60	28.54	28.54	28.45	-0.28%	1,480,021
Jul 22, 2025	28.60	28.63	28.59	28.62	28.53	0.18%	856,549
Jul 21, 2025	28.57	28.60	28.55	28.57	28.48	0.25%	1,248,381
Jul 18, 2025	28.51	28.53	28.49	28.50	28.41	0.21%	1,447,719
Jul 17, 2025	28.47	28.48	28.42	28.44	28.35	-0.04%	1,501,406
Jul 16, 2025	28.41	28.47	28.41	28.45	28.36	0.25%	5,962,392
Jul 15, 2025	28.47	28.48	28.37	28.38	28.29	-0.28%	1,951,900
Jul 14, 2025	28.47	28.49	28.43	28.46	28.37	-	1,488,692
Jul 11, 2025	28.48	28.48	28.45	28.46	28.37	-0.25%	1,412,783
Jul 10, 2025	28.54	28.54	28.49	28.53	28.44	-0.07%	2,901,426
Jul 9, 2025	28.48	28.55	28.48	28.55	28.46	0.39%	1,039,850
Jul 8, 2025	28.43	28.45	28.42	28.44	28.35	-0.14%	1,347,660
Jul 7, 2025	28.50	28.51	28.46	28.48	28.39	-0.14%	3,434,755
Jul 3, 2025	28.53	28.54	28.49	28.52	28.43	-0.24%	1,788,811
Jul 2, 2025	28.59	28.62	28.57	28.59	28.50	-0.10%	1,777,571
Jul 1, 2025	28.67	28.68	28.60	28.62	28.53	-0.52%	2,303,512
Jun 30, 2025	28.76	28.79	28.72	28.77	28.59	0.24%	2,413,084
Jun 27, 2025	28.70	28.76	28.70	28.70	28.52	-0.17%	2,897,101
Jun 26, 2025	28.73	28.76	28.70	28.75	28.57	0.28%	5,897,525
Jun 25, 2025	28.63	28.69	28.59	28.67	28.49	0.07%	4,324,408
Jun 24, 2025	28.58	28.67	28.57	28.65	28.47	0.21%	1,976,544
Jun 23, 2025	28.56	28.66	28.55	28.59	28.41	0.28%	1,431,926
Jun 20, 2025	28.45	28.54	28.44	28.51	28.33	0.11%	1,680,471
Jun 18, 2025	28.50	28.56	28.45	28.48	28.30	0.07%	2,174,431
Jun 17, 2025	28.43	28.48	28.40	28.46	28.28	0.25%	983,795
Jun 16, 2025	28.41	28.45	28.38	28.39	28.21	-0.14%	3,748,703
Jun 13, 2025	28.46	28.47	28.37	28.43	28.25	-0.21%	2,105,707
Jun 12, 2025	28.49	28.50	28.45	28.49	28.31	0.32%	2,378,005
Jun 11, 2025	28.38	28.42	28.35	28.40	28.22	0.32%	4,247,429
Jun 10, 2025	28.35	28.36	28.30	28.31	28.13	0.07%	7,507,699
Jun 9, 2025	28.26	28.32	28.26	28.29	28.11	0.14%	1,446,669
Jun 6, 2025	28.29	28.32	28.24	28.25	28.07	-0.56%	1,322,451
Jun 5, 2025	28.47	28.51	28.40	28.41	28.23	-0.28%	2,185,669
Jun 4, 2025	28.41	28.51	28.40	28.49	28.31	0.53%	1,979,006
Jun 3, 2025	28.40	28.42	28.33	28.34	28.16	-0.11%	3,364,810