Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	2.56	2.56	2.52	2.53	2.53	-1.17%	595,121
Aug 7, 2025	2.58	2.58	2.52	2.56	2.56	-0.78%	1,142,528
Aug 6, 2025	2.58	2.58	2.56	2.58	2.58	-	441,048
Aug 5, 2025	2.55	2.58	2.54	2.58	2.58	1.57%	512,436
Aug 4, 2025	2.58	2.59	2.53	2.54	2.54	-1.17%	1,152,625
Aug 1, 2025	2.63	2.64	2.57	2.57	2.57	-2.28%	753,912
Jul 31, 2025	2.55	2.64	2.55	2.63	2.63	3.14%	3,267,579
Jul 30, 2025	2.55	2.56	2.53	2.55	2.55	0.39%	1,146,125
Jul 29, 2025	2.54	2.55	2.52	2.54	2.54	-	582,019
Jul 28, 2025	2.59	2.59	2.51	2.54	2.54	-1.55%	1,802,415
Jul 25, 2025	2.56	2.61	2.53	2.58	2.58	0.78%	2,032,469
Jul 24, 2025	2.58	2.58	2.54	2.56	2.56	-0.39%	1,269,431
Jul 23, 2025	2.61	2.70	2.56	2.57	2.57	0.39%	1,483,520
Jul 22, 2025	2.64	2.65	2.55	2.56	2.56	-3.03%	1,286,209
Jul 21, 2025	2.48	2.77	2.48	2.64	2.64	6.88%	9,034,388
Jul 18, 2025	2.44	2.48	2.43	2.47	2.47	1.23%	1,460,490
Jul 17, 2025	2.43	2.44	2.43	2.44	2.44	-0.41%	287,474
Jul 16, 2025	2.43	2.45	2.43	2.45	2.45	0.82%	360,851
Jul 15, 2025	2.43	2.44	2.42	2.43	2.43	-0.41%	683,213
Jul 14, 2025	2.43	2.45	2.43	2.44	2.44	0.41%	748,921
Jul 11, 2025	2.45	2.46	2.43	2.43	2.43	-0.82%	470,737
Jul 10, 2025	2.44	2.46	2.42	2.45	2.45	-	580,759
Jul 9, 2025	2.45	2.46	2.44	2.45	2.45	-	903,514
Jul 8, 2025	2.47	2.51	2.45	2.45	2.45	-0.81%	1,617,913
Jul 7, 2025	2.38	2.48	2.38	2.47	2.47	3.35%	2,445,364
Jul 4, 2025	2.36	2.39	2.35	2.39	2.39	0.84%	982,556
Jul 3, 2025	2.37	2.39	2.36	2.37	2.37	-0.42%	580,028
Jul 2, 2025	2.38	2.39	2.35	2.38	2.38	0.42%	1,211,588
Jul 1, 2025	2.39	2.39	2.36	2.37	2.37	-0.84%	1,628,107
Jun 30, 2025	2.42	2.43	2.38	2.39	2.39	-1.24%	2,773,762
Jun 26, 2025	2.41	2.44	2.40	2.42	2.42	0.41%	3,612,195
Jun 25, 2025	2.37	2.42	2.36	2.41	2.41	1.69%	822,947
Jun 24, 2025	2.33	2.38	2.33	2.37	2.37	2.16%	1,195,308
Jun 23, 2025	2.31	2.33	2.31	2.32	2.32	-0.43%	351,924
Jun 20, 2025	2.30	2.34	2.30	2.33	2.33	1.30%	410,270
Jun 19, 2025	2.30	2.31	2.27	2.30	2.30	-0.86%	296,160
Jun 18, 2025	2.33	2.34	2.29	2.32	2.32	-0.85%	748,012
Jun 17, 2025	2.36	2.37	2.33	2.34	2.34	-0.85%	1,265,333
Jun 16, 2025	2.34	2.38	2.34	2.36	2.36	-0.42%	858,061
Jun 13, 2025	2.35	2.38	2.25	2.37	2.37	-0.42%	877,748
Jun 12, 2025	2.42	2.42	2.37	2.38	2.38	-2.06%	738,511
Jun 11, 2025	2.41	2.44	2.41	2.43	2.43	-	1,318,358
Jun 10, 2025	2.42	2.44	2.39	2.43	2.43	0.83%	615,078
Jun 9, 2025	2.43	2.44	2.39	2.41	2.41	-0.41%	792,570
Jun 4, 2025	2.42	2.44	2.40	2.42	2.42	-0.82%	908,731
Jun 3, 2025	2.44	2.47	2.41	2.44	2.44	-	5,733,534
Jun 2, 2025	2.50	2.50	2.43	2.44	2.44	-2.40%	3,268,626
May 30, 2025	2.48	2.50	2.47	2.50	2.50	0.81%	2,008,345
May 29, 2025	2.50	2.50	2.48	2.48	2.48	-	1,957,112
May 28, 2025	2.48	2.51	2.47	2.48	2.48	-	740,858