Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	52.97	53.35	52.97	53.31	53.31	0.83%	1,954,685
Aug 7, 2025	53.10	53.16	52.70	52.87	52.87	0.27%	1,543,517
Aug 6, 2025	52.67	52.86	52.53	52.73	52.73	0.34%	1,505,666
Aug 5, 2025	52.72	52.78	52.46	52.55	52.55	-0.21%	1,877,651
Aug 4, 2025	52.33	52.67	52.33	52.66	52.66	1.04%	1,684,559
Aug 1, 2025	52.57	52.60	51.97	52.12	52.12	-1.34%	2,686,255
Jul 31, 2025	53.24	53.37	52.72	52.83	52.83	-0.71%	3,888,844
Jul 30, 2025	53.50	53.55	52.96	53.21	53.21	-0.52%	2,323,305
Jul 29, 2025	53.59	53.62	53.39	53.49	53.49	-0.09%	1,473,411
Jul 28, 2025	53.75	53.75	53.45	53.54	53.54	-0.41%	1,311,698
Jul 25, 2025	53.63	53.79	53.48	53.76	53.76	0.30%	1,419,177
Jul 24, 2025	53.60	53.81	53.56	53.60	53.60	-0.13%	2,521,688
Jul 23, 2025	53.50	53.67	53.34	53.67	53.67	0.68%	2,755,700
Jul 22, 2025	52.92	53.35	52.92	53.31	53.31	0.81%	1,959,186
Jul 21, 2025	52.97	53.18	52.86	52.88	52.88	0.02%	3,468,130
Jul 18, 2025	53.11	53.11	52.77	52.87	52.87	-0.19%	1,668,723
Jul 17, 2025	52.63	52.99	52.61	52.97	52.97	0.49%	1,595,395
Jul 16, 2025	52.66	52.75	52.20	52.71	52.71	0.44%	3,476,966
Jul 15, 2025	53.02	53.10	52.48	52.48	52.48	-0.98%	1,959,660
Jul 14, 2025	52.93	53.05	52.82	53.00	53.00	-0.11%	1,835,043
Jul 11, 2025	53.01	53.16	52.87	53.06	53.06	-0.45%	1,452,335
Jul 10, 2025	53.00	53.40	52.92	53.30	53.30	0.53%	1,808,655
Jul 9, 2025	53.02	53.06	52.69	53.02	53.02	0.26%	1,750,006
Jul 8, 2025	52.78	53.03	52.73	52.88	52.88	0.09%	2,050,427
Jul 7, 2025	53.14	53.18	52.58	52.83	52.83	-0.71%	2,318,025
Jul 3, 2025	53.05	53.32	53.03	53.21	53.21	0.49%	1,012,794
Jul 2, 2025	52.87	52.99	52.73	52.95	52.95	0.15%	2,028,696
Jul 1, 2025	52.28	53.02	52.28	52.87	52.87	1.01%	2,701,729
Jun 30, 2025	52.23	52.43	52.03	52.34	52.34	0.44%	3,448,251
Jun 27, 2025	52.02	52.29	51.86	52.11	52.11	0.35%	6,183,498
Jun 26, 2025	51.70	51.96	51.70	51.93	51.93	0.56%	1,483,148
Jun 25, 2025	51.78	51.79	51.49	51.64	51.64	-0.25%	2,186,213
Jun 24, 2025	51.59	51.87	51.51	51.77	51.77	0.76%	3,392,671
Jun 23, 2025	51.15	51.41	50.82	51.38	51.38	0.27%	2,556,295
Jun 20, 2025	51.42	51.54	51.15	51.24	50.99	0.16%	2,555,092
Jun 18, 2025	51.23	51.44	51.11	51.16	50.91	0.08%	2,209,162
Jun 17, 2025	51.39	51.49	51.08	51.12	50.87	-0.87%	2,188,291
Jun 16, 2025	51.48	51.77	51.44	51.57	51.32	0.66%	2,499,655
Jun 13, 2025	51.44	51.64	51.12	51.23	50.98	-1.00%	5,293,469
Jun 12, 2025	51.46	51.75	51.34	51.75	51.50	0.33%	2,321,707
Jun 11, 2025	51.82	51.82	51.39	51.58	51.33	-0.33%	3,771,044
Jun 10, 2025	51.44	51.81	51.44	51.75	51.50	0.60%	2,409,679
Jun 9, 2025	51.48	51.65	51.33	51.44	51.19	0.10%	2,743,535
Jun 6, 2025	51.25	51.49	51.19	51.39	51.14	1.04%	4,346,157
Jun 5, 2025	51.13	51.18	50.76	50.86	50.61	-0.22%	3,094,178
Jun 4, 2025	51.18	51.25	50.97	50.97	50.72	-0.27%	1,775,373
Jun 3, 2025	50.77	51.14	50.67	51.11	50.86	0.49%	2,593,615
Jun 2, 2025	50.58	50.86	50.29	50.86	50.61	0.36%	2,771,785
May 30, 2025	50.60	50.86	50.29	50.68	50.43	-0.06%	2,772,069
May 29, 2025	50.74	50.75	50.27	50.71	50.46	0.46%	2,012,911