Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	41.24	41.24	40.00	40.15	40.15	-2.14%	10,325
Aug 12, 2025	40.77	41.05	40.75	41.03	41.03	1.01%	12,224
Aug 11, 2025	40.38	40.66	40.38	40.62	40.62	0.99%	12,516
Aug 8, 2025	40.11	40.43	40.10	40.22	40.22	-0.64%	6,909
Aug 7, 2025	40.50	40.58	40.34	40.48	40.48	-0.20%	6,332
Aug 6, 2025	40.44	40.62	40.37	40.56	40.56	0.47%	10,012
Aug 5, 2025	39.88	40.37	39.88	40.37	40.37	1.46%	40,730
Aug 4, 2025	39.93	39.93	39.65	39.79	39.79	-0.62%	30,802
Aug 1, 2025	40.25	40.25	39.90	40.04	40.04	-2.37%	36,529
Jul 31, 2025	40.89	41.05	40.70	41.01	40.45	0.34%	11,463
Jul 30, 2025	40.25	40.90	40.16	40.87	40.31	1.46%	9,081
Jul 29, 2025	40.11	40.91	39.93	40.28	39.73	-0.10%	169,162
Jul 28, 2025	40.03	40.37	40.03	40.32	39.77	0.77%	15,206
Jul 25, 2025	40.20	40.20	39.87	40.01	39.46	-0.69%	12,632
Jul 24, 2025	40.59	40.59	40.11	40.29	39.74	-0.67%	7,524
Jul 23, 2025	40.39	40.57	40.02	40.56	40.01	1.17%	14,476
Jul 22, 2025	40.76	40.77	39.95	40.09	39.54	-1.50%	10,988
Jul 21, 2025	41.58	41.61	40.64	40.70	40.14	-2.84%	43,978
Jul 18, 2025	41.29	42.03	41.29	41.89	41.32	2.07%	12,748
Jul 17, 2025	40.81	41.29	40.81	41.04	40.48	0.54%	12,621
Jul 16, 2025	41.34	41.34	40.79	40.82	40.26	-1.38%	10,303
Jul 15, 2025	41.40	41.55	41.25	41.39	40.82	0.34%	4,855
Jul 14, 2025	41.14	41.33	41.14	41.25	40.69	0.59%	20,252
Jul 11, 2025	41.53	41.53	41.01	41.01	40.45	-1.25%	8,065
Jul 10, 2025	41.45	41.62	41.41	41.53	40.96	0.51%	5,267
Jul 9, 2025	41.26	41.45	41.06	41.32	40.76	0.15%	8,496
Jul 8, 2025	41.15	41.58	41.11	41.26	40.70	0.17%	14,583
Jul 7, 2025	41.30	41.49	41.00	41.19	40.63	-0.27%	39,112
Jul 4, 2025	41.11	41.39	41.11	41.30	40.74	0.19%	12,015
Jul 3, 2025	41.46	41.46	41.05	41.22	40.66	-1.13%	11,017
Jul 2, 2025	41.83	41.83	41.18	41.69	41.12	0.17%	10,029
Jul 1, 2025	41.57	41.66	41.42	41.62	41.05	-0.57%	34,518
Jun 30, 2025	41.92	42.03	41.81	41.86	40.89	2.10%	4,047
Jun 27, 2025	42.48	42.48	41.00	41.00	40.05	-2.98%	21,784
Jun 26, 2025	42.00	42.26	41.93	42.26	41.28	0.50%	4,452
Jun 25, 2025	41.50	42.08	41.50	42.05	41.08	1.06%	6,434
Jun 24, 2025	41.19	41.61	41.10	41.61	40.65	2.21%	6,184
Jun 23, 2025	40.26	40.71	40.16	40.71	39.77	0.10%	4,356
Jun 20, 2025	41.10	41.14	40.37	40.67	39.73	-1.07%	10,072
Jun 19, 2025	40.66	41.22	40.66	41.11	40.16	0.98%	8,142
Jun 18, 2025	40.60	40.88	40.60	40.71	39.77	0.27%	9,045
Jun 17, 2025	40.92	40.96	40.60	40.60	39.66	-0.81%	9,542
Jun 16, 2025	40.92	40.94	40.64	40.93	39.99	-	14,249
Jun 13, 2025	41.22	41.29	40.80	40.93	39.99	-0.68%	8,742
Jun 12, 2025	41.31	41.53	41.17	41.21	40.26	-0.24%	14,530
Jun 11, 2025	41.47	41.65	41.31	41.31	40.36	1.23%	9,873
Jun 10, 2025	40.83	41.61	40.81	40.81	39.87	0.59%	16,967
Jun 6, 2025	40.90	41.13	40.57	40.57	39.63	-1.07%	3,753
Jun 5, 2025	41.41	41.46	40.93	41.01	40.06	-0.94%	46,146
Jun 4, 2025	40.73	41.40	40.73	41.40	40.44	2.17%	5,840