Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	0.29	0.30	0.29	0.30	0.30	-	7,230
Jul 29, 2025	0.29	0.31	0.29	0.30	0.30	-	9,135
Jul 28, 2025	0.30	0.31	0.30	0.30	0.30	-	5,419
Jul 27, 2025	0.30	0.30	0.30	0.30	0.30	-	529
Jul 24, 2025	0.29	0.30	0.29	0.30	0.30	-	6,500
Jul 23, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	7,647
Jul 22, 2025	0.31	0.31	0.31	0.31	0.31	-3.13%	13,667
Jul 21, 2025	0.31	0.32	0.31	0.32	0.32	-	5,843
Jul 20, 2025	0.32	0.32	0.32	0.32	0.32	-3.03%	16,383
Jul 17, 2025	0.33	0.33	0.33	0.33	0.33	-2.94%	1,000
Jul 16, 2025	0.34	0.34	0.34	0.34	0.34	-2.86%	250
Jul 14, 2025	0.36	0.36	0.34	0.35	0.35	-	10,145
Jul 13, 2025	0.34	0.35	0.34	0.35	0.35	2.94%	9,496
Jul 10, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	9,301
Jul 9, 2025	0.31	0.33	0.31	0.33	0.33	3.13%	3,708
Jul 8, 2025	0.31	0.32	0.31	0.32	0.32	-	938
Jul 6, 2025	0.32	0.32	0.32	0.32	0.32	-	2,890
Jun 25, 2025	0.31	0.32	0.31	0.32	0.32	-	2,301
Jun 24, 2025	0.32	0.32	0.32	0.32	0.32	-3.03%	1,700
Jun 16, 2025	0.32	0.33	0.32	0.33	0.33	-	966
Jun 12, 2025	0.32	0.33	0.32	0.33	0.33	-	920
Jun 11, 2025	0.32	0.33	0.32	0.33	0.33	-	220
Jun 4, 2025	0.32	0.33	0.32	0.33	0.33	-	559
May 28, 2025	0.33	0.33	0.33	0.33	0.33	3.13%	6
May 26, 2025	0.31	0.32	0.31	0.32	0.32	-	2,501
May 22, 2025	0.32	0.32	0.31	0.32	0.32	3.23%	319
May 21, 2025	0.31	0.32	0.31	0.31	0.31	-3.13%	5,694
May 20, 2025	0.31	0.32	0.31	0.32	0.32	-	2,862
May 19, 2025	0.31	0.32	0.31	0.32	0.32	-	3,506
May 14, 2025	0.31	0.32	0.31	0.32	0.32	-	2,955
May 13, 2025	0.31	0.32	0.31	0.32	0.32	-	913
May 12, 2025	0.31	0.32	0.31	0.32	0.32	-	3,814
May 11, 2025	0.32	0.32	0.32	0.32	0.32	-3.03%	3,880
May 8, 2025	0.32	0.33	0.32	0.33	0.33	-	1,003
May 7, 2025	0.32	0.33	0.32	0.33	0.33	-	1,151
May 6, 2025	0.32	0.33	0.32	0.33	0.33	-	1,370
May 5, 2025	0.32	0.33	0.32	0.33	0.33	-	2,352
Apr 30, 2025	0.32	0.33	0.32	0.33	0.33	-	1,500
Apr 29, 2025	0.33	0.33	0.33	0.33	0.33	-2.94%	600
Apr 27, 2025	0.33	0.34	0.33	0.34	0.34	-	1,548
Apr 23, 2025	0.33	0.34	0.33	0.34	0.34	-	6,427
Apr 22, 2025	0.34	0.34	0.34	0.34	0.34	-2.86%	675
Apr 21, 2025	0.34	0.35	0.34	0.35	0.35	-	1,001
Apr 20, 2025	0.34	0.35	0.34	0.35	0.35	2.94%	2,210
Apr 17, 2025	0.33	0.34	0.33	0.34	0.34	-	2,001
Apr 16, 2025	0.33	0.34	0.33	0.34	0.34	-	1,740
Apr 15, 2025	0.33	0.34	0.33	0.34	0.34	-	6,501
Apr 14, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	9,890
Apr 13, 2025	0.34	0.34	0.32	0.33	0.33	-	975
Apr 10, 2025	0.32	0.34	0.32	0.33	0.33	-	12,274