Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	0.80	0.80	0.76	0.80	0.80	-	2,026
Aug 7, 2025	0.77	0.80	0.77	0.80	0.80	-	2,617
Aug 6, 2025	0.80	0.80	0.80	0.80	0.80	1.27%	3,800
Aug 5, 2025	0.79	0.80	0.77	0.79	0.79	-1.25%	12,033
Aug 4, 2025	0.80	0.80	0.78	0.80	0.80	-	5,029
Aug 1, 2025	0.80	0.80	0.74	0.80	0.80	-	8,607
Jul 31, 2025	0.82	0.82	0.77	0.80	0.80	-1.84%	82,725
Jul 30, 2025	0.82	0.82	0.77	0.82	0.82	-	20,758
Jul 29, 2025	0.84	0.84	0.82	0.82	0.82	-2.40%	10,556
Jul 28, 2025	0.79	0.84	0.79	0.84	0.84	4.37%	8,368
Jul 25, 2025	0.84	0.84	0.80	0.80	0.80	-4.76%	34,275
Jul 24, 2025	0.83	0.84	0.81	0.84	0.84	1.20%	10,967
Jul 23, 2025	0.79	0.83	0.79	0.83	0.83	5.73%	187,400
Jul 22, 2025	0.79	0.79	0.74	0.79	0.79	-1.88%	11,200
Jul 21, 2025	0.80	0.83	0.80	0.80	0.80	-	218,170
Jul 18, 2025	0.78	0.80	0.75	0.80	0.80	-	109,244
Jul 17, 2025	0.79	0.80	0.76	0.80	0.80	0.63%	5,138
Jul 16, 2025	0.80	0.80	0.76	0.80	0.80	-0.63%	23,718
Jul 15, 2025	0.81	0.81	0.76	0.80	0.80	-1.23%	125,742
Jul 14, 2025	0.80	0.81	0.78	0.81	0.81	1.89%	11,940
Jul 11, 2025	0.80	0.80	0.78	0.80	0.80	-0.63%	2,157
Jul 10, 2025	0.78	0.80	0.78	0.80	0.80	-	33,611
Jul 9, 2025	0.82	0.82	0.77	0.80	0.80	-3.61%	308
Jul 8, 2025	0.83	0.83	0.83	0.83	0.83	-	122
Jul 7, 2025	0.83	0.84	0.81	0.83	0.83	1.22%	149,886
Jul 4, 2025	0.78	0.82	0.78	0.82	0.82	5.13%	176,138
Jul 3, 2025	0.76	0.78	0.76	0.78	0.78	2.63%	162,733
Jul 2, 2025	0.76	0.78	0.75	0.76	0.76	-2.56%	24,550
Jul 1, 2025	0.78	0.78	0.78	0.78	0.78	-	85
Jun 30, 2025	0.78	0.78	0.77	0.78	0.78	-	4,180
Jun 27, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Jun 26, 2025	0.77	0.78	0.74	0.78	0.78	-	59,919
Jun 25, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Jun 24, 2025	0.75	0.78	0.74	0.78	0.78	-	24,039
Jun 23, 2025	0.76	0.78	0.76	0.78	0.78	1.96%	38,335
Jun 20, 2025	0.77	0.77	0.71	0.77	0.77	-0.65%	12,192
Jun 19, 2025	0.76	0.77	0.76	0.77	0.77	-	8,333
Jun 18, 2025	0.74	0.77	0.71	0.77	0.77	-	73,207
Jun 17, 2025	0.74	0.77	0.72	0.77	0.77	4.05%	76,889
Jun 16, 2025	0.72	0.74	0.71	0.74	0.74	1.37%	36,873
Jun 13, 2025	0.74	0.74	0.72	0.73	0.73	-1.35%	2,963
Jun 12, 2025	0.73	0.74	0.73	0.74	0.74	1.37%	24,784
Jun 11, 2025	0.74	0.78	0.73	0.73	0.73	-3.31%	39,604
Jun 10, 2025	0.76	0.76	0.73	0.76	0.76	0.67%	74,781
Jun 6, 2025	0.74	0.76	0.74	0.75	0.75	0.67%	28,230
Jun 5, 2025	0.72	0.76	0.72	0.75	0.75	-	125,256
Jun 4, 2025	0.69	0.78	0.69	0.75	0.75	8.76%	1,002,714
Jun 3, 2025	0.69	0.69	0.68	0.69	0.69	-1.44%	39,372
Jun 2, 2025	0.69	0.70	0.66	0.70	0.70	0.72%	37,137
May 30, 2025	0.69	0.69	0.66	0.69	0.69	-	58,990