Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	2.29	2.29	2.28	2.28	2.28	-	4,213
Aug 6, 2025	2.28	2.28	2.28	2.28	2.28	-	91,720
Aug 5, 2025	2.28	2.28	2.28	2.28	2.28	-	75
Aug 4, 2025	2.30	2.30	2.28	2.28	2.28	-	42,043
Aug 3, 2025	2.28	2.28	2.28	2.28	2.28	-	2,065
Jul 31, 2025	2.28	2.29	2.28	2.28	2.28	-	2,104
Jul 30, 2025	2.30	2.30	2.28	2.28	2.28	-0.44%	15,477
Jul 29, 2025	2.29	2.30	2.29	2.29	2.29	-0.43%	14,430
Jul 28, 2025	2.29	2.30	2.29	2.30	2.30	0.44%	9,633
Jul 27, 2025	2.29	2.29	2.28	2.29	2.29	-	6,906
Jul 24, 2025	2.25	2.29	2.24	2.29	2.29	2.23%	22,265
Jul 23, 2025	2.23	2.24	2.23	2.24	2.24	-	22,220
Jul 22, 2025	2.22	2.24	2.22	2.24	2.24	0.90%	8,732
Jul 21, 2025	2.21	2.23	2.21	2.22	2.22	0.91%	47,853
Jul 20, 2025	2.20	2.21	2.20	2.20	2.20	-	60,562
Jul 17, 2025	2.21	2.21	2.19	2.20	2.20	-0.45%	5,343
Jul 16, 2025	2.20	2.21	2.20	2.21	2.21	0.45%	57,126
Jul 15, 2025	2.22	2.22	2.20	2.20	2.20	-0.45%	9,072
Jul 14, 2025	2.20	2.21	2.20	2.21	2.21	0.45%	118,045
Jul 13, 2025	2.20	2.21	2.20	2.20	2.20	-	53,390
Jul 10, 2025	2.21	2.21	2.20	2.20	2.20	-0.45%	27,000
Jul 9, 2025	2.21	2.21	2.20	2.21	2.21	0.45%	28,770
Jul 8, 2025	2.20	2.20	2.20	2.20	2.20	-	15,511
Jul 7, 2025	2.21	2.21	2.20	2.20	2.20	-0.45%	4,945
Jul 6, 2025	2.19	2.21	2.19	2.21	2.21	0.45%	45,830
Jul 3, 2025	2.19	2.21	2.18	2.20	2.20	0.46%	46,949
Jul 2, 2025	2.20	2.20	2.19	2.19	2.19	-0.45%	24,767
Jul 1, 2025	2.20	2.20	2.19	2.20	2.20	0.46%	7,784
Jun 30, 2025	2.19	2.21	2.19	2.19	2.19	-	21,690
Jun 29, 2025	2.18	2.21	2.18	2.19	2.19	0.46%	276,766
Jun 25, 2025	2.18	2.18	2.18	2.18	2.18	-0.46%	39,096
Jun 24, 2025	2.18	2.19	2.18	2.19	2.19	0.92%	6,135
Jun 23, 2025	2.18	2.18	2.17	2.17	2.17	-	2,926
Jun 22, 2025	2.18	2.18	2.17	2.17	2.17	-0.91%	5,040
Jun 19, 2025	2.17	2.19	2.17	2.19	2.19	0.92%	8,140
Jun 18, 2025	2.17	2.17	2.17	2.17	2.17	-0.91%	109,299
Jun 17, 2025	2.19	2.19	2.19	2.19	2.19	0.92%	3,019
Jun 16, 2025	2.18	2.18	2.16	2.17	2.17	-	6,790
Jun 15, 2025	2.17	2.18	2.15	2.17	2.17	-0.91%	83,530
Jun 12, 2025	2.19	2.19	2.19	2.19	2.19	-0.45%	9,700
Jun 11, 2025	2.19	2.20	2.18	2.20	2.20	0.46%	17,372
Jun 4, 2025	2.19	2.20	2.19	2.19	2.19	-0.45%	16,170
Jun 3, 2025	2.21	2.21	2.20	2.20	2.20	-0.90%	23,136
Jun 2, 2025	2.21	2.22	2.20	2.22	2.22	-	47,262
Jun 1, 2025	2.21	2.22	2.21	2.22	2.22	-	14,563
May 29, 2025	2.21	2.23	2.21	2.22	2.22	0.45%	32,882
May 28, 2025	2.22	2.22	2.21	2.21	2.21	-0.90%	17,458
May 27, 2025	2.23	2.23	2.22	2.23	2.23	0.45%	41,516
May 26, 2025	2.22	2.23	2.22	2.22	2.22	-	72,334
May 22, 2025	2.23	2.23	2.22	2.22	2.22	-0.45%	3,757