Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	45.20	45.20	45.20	45.19	-	-1.00%	553
Aug 13, 2025	44.76	45.66	44.60	45.64	45.64	2.33%	36,679
Aug 12, 2025	43.88	44.60	43.87	44.60	44.60	2.22%	43,963
Aug 11, 2025	43.27	43.73	43.27	43.63	43.63	1.07%	15,523
Aug 8, 2025	42.68	43.17	42.63	43.17	43.17	1.48%	21,913
Aug 7, 2025	42.27	42.54	41.97	42.54	42.54	1.48%	47,257
Aug 6, 2025	41.96	41.96	41.34	41.92	41.92	-1.09%	40,835
Aug 5, 2025	42.67	42.68	42.18	42.38	42.38	-0.26%	16,359
Aug 4, 2025	41.43	42.64	41.43	42.49	42.49	1.87%	23,199
Aug 1, 2025	40.95	41.74	40.80	41.71	41.71	1.26%	35,307
Jul 31, 2025	41.84	42.15	41.18	41.19	41.19	-2.07%	45,655
Jul 30, 2025	42.81	42.90	42.03	42.06	42.06	-0.61%	10,541
Jul 29, 2025	42.75	42.75	42.30	42.32	42.32	-1.26%	17,638
Jul 28, 2025	43.30	43.30	42.71	42.86	42.86	-0.97%	11,805
Jul 25, 2025	43.39	43.39	42.88	43.28	43.28	0.07%	17,736
Jul 24, 2025	43.49	43.49	43.25	43.25	43.25	-0.28%	9,973
Jul 23, 2025	42.83	43.46	42.78	43.37	43.37	2.02%	40,105
Jul 22, 2025	42.14	42.64	42.14	42.51	42.51	0.95%	11,354
Jul 21, 2025	42.25	42.55	42.01	42.11	42.11	0.05%	37,670
Jul 18, 2025	42.83	42.88	42.08	42.09	42.09	-1.24%	8,850
Jul 17, 2025	42.22	42.75	42.20	42.62	42.62	0.83%	11,569
Jul 16, 2025	42.10	42.40	42.10	42.27	42.27	1.10%	19,560
Jul 15, 2025	42.68	42.68	41.81	41.81	41.81	-2.04%	9,166
Jul 14, 2025	42.08	42.68	42.01	42.68	42.68	1.43%	24,809
Jul 11, 2025	42.33	42.33	41.95	42.08	42.08	-1.15%	406,807
Jul 10, 2025	42.34	42.77	42.24	42.57	42.57	0.47%	56,594
Jul 9, 2025	41.60	42.37	41.60	42.37	42.37	2.59%	50,913
Jul 8, 2025	41.01	41.58	40.99	41.30	41.30	0.58%	37,109
Jul 7, 2025	41.18	41.33	40.77	41.06	41.06	-0.53%	50,730
Jul 3, 2025	41.37	41.41	41.15	41.28	41.28	0.12%	22,914
Jul 2, 2025	40.90	41.28	40.90	41.23	41.23	1.15%	29,440
Jul 1, 2025	40.38	41.42	40.38	40.76	40.76	0.44%	33,236
Jun 30, 2025	40.78	40.89	40.50	40.58	40.58	-0.12%	17,739
Jun 27, 2025	41.04	41.15	40.49	40.63	40.63	-1.00%	22,638
Jun 26, 2025	41.20	41.20	40.82	41.04	41.04	-0.07%	12,614
Jun 25, 2025	41.43	41.43	40.94	41.07	41.07	-1.04%	23,319
Jun 24, 2025	41.23	41.53	41.03	41.50	41.50	1.32%	23,294
Jun 23, 2025	40.62	40.96	40.26	40.96	40.96	0.84%	9,159
Jun 20, 2025	41.13	41.13	40.41	40.62	40.53	-0.71%	53,209
Jun 18, 2025	40.74	41.16	40.65	40.91	40.81	0.39%	12,940
Jun 17, 2025	41.36	41.40	40.75	40.75	40.66	-2.16%	46,806
Jun 16, 2025	41.74	41.75	41.49	41.65	41.55	0.53%	42,290
Jun 13, 2025	41.49	41.92	41.39	41.43	41.33	-1.50%	74,798
Jun 12, 2025	41.91	42.08	41.88	42.06	41.96	0.17%	13,373
Jun 11, 2025	42.59	42.72	41.98	41.99	41.89	-1.06%	30,743
Jun 10, 2025	42.07	42.69	42.07	42.44	42.34	0.88%	9,092
Jun 9, 2025	42.11	42.29	41.81	42.07	41.97	0.31%	48,280
Jun 6, 2025	41.68	41.94	41.67	41.94	41.84	1.85%	324,785
Jun 5, 2025	41.23	41.23	40.91	41.18	41.08	0.09%	12,143
Jun 4, 2025	41.48	41.48	41.14	41.14	41.04	0.02%	16,178