Innovator 1 Yr August (ZAUG)
BATS: ZAUG · Real-Time Price · USD
26.12
+0.05 (0.19%)
Aug 8, 2025, 11:04 AM - Market open
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 26.12 | 27.13 | 26.00 | 26.07 | 26.07 | - | 169,317 |
| Aug 6, 2025 | 26.07 | 26.13 | 26.02 | 26.07 | 26.07 | 0.15% | 136,465 |
| Aug 5, 2025 | 26.20 | 26.20 | 26.00 | 26.03 | 26.03 | -0.10% | 298,306 |
| Aug 4, 2025 | 26.04 | 26.22 | 26.01 | 26.06 | 26.06 | 0.22% | 289,633 |
| Aug 1, 2025 | 26.06 | 26.18 | 25.93 | 26.00 | 26.00 | -0.07% | 591,999 |
| Jul 31, 2025 | 25.99 | 26.10 | 25.96 | 26.02 | 26.02 | 0.12% | 205,563 |
| Jul 30, 2025 | 26.03 | 26.03 | 25.95 | 25.99 | 25.99 | 0.02% | 26,978 |
| Jul 29, 2025 | 26.04 | 26.04 | 25.95 | 25.98 | 25.98 | -0.08% | 33,085 |
| Jul 28, 2025 | 25.99 | 26.02 | 25.98 | 26.00 | 26.00 | 0.04% | 16,957 |
| Jul 25, 2025 | 25.95 | 26.00 | 25.95 | 25.99 | 25.99 | 0.02% | 4,305 |
| Jul 24, 2025 | 25.98 | 25.99 | 25.96 | 25.99 | 25.99 | 0.12% | 1,769 |
| Jul 23, 2025 | 25.94 | 25.98 | 25.93 | 25.95 | 25.95 | 0.02% | 2,355 |
| Jul 22, 2025 | 25.93 | 25.95 | 25.91 | 25.95 | 25.95 | 0.05% | 9,229 |
| Jul 21, 2025 | 25.93 | 25.94 | 25.92 | 25.94 | 25.94 | -0.02% | 23,422 |
| Jul 18, 2025 | 25.92 | 25.96 | 25.91 | 25.94 | 25.94 | 0.01% | 4,965 |
| Jul 17, 2025 | 25.90 | 25.94 | 25.89 | 25.94 | 25.94 | 0.08% | 3,148 |
| Jul 16, 2025 | 25.88 | 25.93 | 25.88 | 25.92 | 25.92 | 0.03% | 3,205 |
| Jul 15, 2025 | 25.88 | 25.96 | 25.88 | 25.91 | 25.91 | 0.05% | 16,754 |
| Jul 14, 2025 | 25.87 | 25.90 | 25.87 | 25.90 | 25.90 | 0.01% | 351 |
| Jul 11, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.10% | 3 |
| Jul 10, 2025 | 25.86 | 25.92 | 25.86 | 25.87 | 25.87 | -0.03% | 3,341 |
| Jul 9, 2025 | 25.87 | 25.87 | 25.85 | 25.87 | 25.87 | 0.13% | 4,844 |
| Jul 8, 2025 | 25.81 | 25.84 | 25.80 | 25.84 | 25.84 | 0.12% | 94,470 |
| Jul 7, 2025 | 25.80 | 25.81 | 25.80 | 25.81 | 25.81 | -0.12% | 475 |
| Jul 3, 2025 | 25.80 | 25.84 | 25.80 | 25.84 | 25.84 | 0.27% | 4,821 |
| Jul 2, 2025 | 25.80 | 25.82 | 25.75 | 25.77 | 25.77 | -0.03% | 4,044 |
| Jul 1, 2025 | 23.19 | 25.80 | 23.19 | 25.78 | 25.78 | 0.06% | 16,468 |
| Jun 30, 2025 | 25.75 | 25.76 | 25.75 | 25.76 | 25.76 | 0.07% | 3,118 |
| Jun 27, 2025 | 25.72 | 25.74 | 25.71 | 25.74 | 25.74 | 0.10% | 2,286 |
| Jun 26, 2025 | 25.67 | 25.72 | 25.67 | 25.72 | 25.72 | 0.23% | 2,289 |
| Jun 25, 2025 | 25.62 | 25.68 | 25.62 | 25.66 | 25.66 | - | 6,035 |
| Jun 24, 2025 | 25.58 | 25.67 | 25.58 | 25.66 | 25.66 | 0.43% | 10,908 |
| Jun 23, 2025 | 25.40 | 25.55 | 25.40 | 25.55 | 25.55 | 0.37% | 1,324 |
| Jun 20, 2025 | 25.46 | 25.46 | 25.43 | 25.46 | 25.46 | -0.06% | 6,985 |
| Jun 18, 2025 | 25.48 | 25.48 | 25.46 | 25.47 | 25.47 | 0.07% | 2,291 |
| Jun 17, 2025 | 25.50 | 25.50 | 25.45 | 25.45 | 25.45 | -0.33% | 589 |
| Jun 16, 2025 | 25.53 | 25.56 | 25.52 | 25.54 | 25.54 | 0.44% | 3,898 |
| Jun 13, 2025 | 25.49 | 25.49 | 25.43 | 25.43 | 25.43 | -0.39% | 102 |
| Jun 12, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.12% | - |
| Jun 11, 2025 | 25.49 | 25.50 | 25.49 | 25.50 | 25.50 | -0.06% | 100 |
| Jun 10, 2025 | 25.48 | 25.51 | 25.47 | 25.51 | 25.51 | 0.15% | 625 |
| Jun 9, 2025 | 25.50 | 25.50 | 25.47 | 25.47 | 25.47 | 0.05% | 4,069 |
| Jun 6, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.41% | - |
| Jun 5, 2025 | 25.42 | 25.42 | 25.36 | 25.36 | 25.36 | -0.15% | 1,033 |
| Jun 4, 2025 | 25.38 | 25.43 | 25.37 | 25.39 | 25.39 | 0.04% | 3,280 |
| Jun 3, 2025 | 25.32 | 25.39 | 25.32 | 25.39 | 25.39 | 0.30% | 3,052 |
| Jun 2, 2025 | 25.28 | 25.32 | 25.28 | 25.31 | 25.31 | 0.02% | 641 |
| May 30, 2025 | 25.22 | 25.30 | 25.22 | 25.30 | 25.30 | 0.09% | 1,172 |
| May 29, 2025 | 25.27 | 25.28 | 25.27 | 25.28 | 25.28 | 0.15% | 341 |
| May 28, 2025 | 25.28 | 25.30 | 25.24 | 25.24 | 25.24 | -0.17% | 603 |