Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	0.31	0.32	0.31	0.32	-	1.61%	1,461,186
Aug 7, 2025	0.31	0.31	0.30	0.31	0.31	1.64%	3,580,977
Aug 6, 2025	0.28	0.31	0.28	0.31	0.31	8.93%	6,025,782
Aug 5, 2025	0.29	0.29	0.28	0.28	0.28	-	2,532,851
Aug 4, 2025	0.28	0.29	0.27	0.28	0.28	7.69%	6,149,299
Aug 1, 2025	0.27	0.27	0.26	0.26	0.26	-3.70%	3,695,859
Jul 31, 2025	0.28	0.28	0.27	0.27	0.27	-3.57%	4,920,356
Jul 30, 2025	0.29	0.29	0.28	0.28	0.28	-1.75%	4,615,004
Jul 29, 2025	0.29	0.29	0.29	0.29	0.29	-3.39%	3,228,627
Jul 28, 2025	0.30	0.31	0.29	0.30	0.30	-1.67%	2,985,466
Jul 25, 2025	0.31	0.32	0.30	0.30	0.30	-1.64%	3,573,281
Jul 24, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	2,337,409
Jul 23, 2025	0.31	0.32	0.31	0.31	0.31	-	4,310,838
Jul 22, 2025	0.30	0.31	0.30	0.31	0.31	3.33%	3,671,419
Jul 21, 2025	0.30	0.30	0.29	0.30	0.30	1.69%	1,146,188
Jul 20, 2025	0.30	0.30	0.30	0.30	0.30	1.72%	78,880
Jul 18, 2025	0.29	0.30	0.28	0.29	0.29	3.57%	4,006,614
Jul 17, 2025	0.30	0.30	0.28	0.28	0.28	-3.45%	5,885,991
Jul 16, 2025	0.30	0.30	0.29	0.29	0.29	-4.92%	5,089,398
Jul 15, 2025	0.29	0.31	0.29	0.31	0.31	5.17%	5,786,954
Jul 14, 2025	0.29	0.30	0.29	0.29	0.29	1.75%	5,622,178
Jul 11, 2025	0.29	0.29	0.28	0.29	0.29	1.79%	4,570,371
Jul 10, 2025	0.28	0.29	0.28	0.28	0.28	-1.75%	2,219,008
Jul 9, 2025	0.29	0.29	0.28	0.29	0.29	-1.72%	4,167,699
Jul 8, 2025	0.28	0.29	0.28	0.29	0.29	1.75%	2,151,630
Jul 7, 2025	0.29	0.29	0.28	0.29	0.29	-1.72%	4,149,432
Jul 4, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	1,843,891
Jul 3, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	2,697,326
Jul 2, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	855,559
Jul 1, 2025	0.29	0.30	0.29	0.30	0.30	3.51%	3,722,076
Jun 30, 2025	0.28	0.29	0.28	0.29	0.29	-	5,218,609
Jun 27, 2025	0.29	0.30	0.28	0.29	0.29	-1.72%	7,071,668
Jun 26, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	6,718,749
Jun 25, 2025	0.29	0.30	0.28	0.30	0.30	1.72%	8,157,452
Jun 24, 2025	0.32	0.32	0.29	0.29	0.29	-9.38%	9,493,396
Jun 23, 2025	0.33	0.33	0.32	0.32	0.32	-	4,083,556
Jun 20, 2025	0.32	0.33	0.32	0.32	0.32	1.59%	9,022,062
Jun 19, 2025	0.32	0.33	0.31	0.32	0.32	-1.56%	12,417,084
Jun 18, 2025	0.33	0.34	0.31	0.32	0.32	-1.54%	11,966,016
Jun 17, 2025	0.35	0.35	0.32	0.33	0.33	-14.47%	23,608,807
Jun 16, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Jun 13, 2025	0.37	0.39	0.37	0.38	0.38	2.70%	15,061,885
Jun 12, 2025	0.35	0.37	0.34	0.37	0.37	8.82%	7,316,753
Jun 11, 2025	0.34	0.35	0.34	0.34	0.34	-	6,478,896
Jun 10, 2025	0.36	0.36	0.34	0.34	0.34	-4.23%	8,176,652
Jun 6, 2025	0.35	0.36	0.34	0.36	0.36	1.43%	4,093,883
Jun 5, 2025	0.36	0.37	0.35	0.35	0.35	-1.41%	7,274,427
Jun 4, 2025	0.34	0.36	0.34	0.36	0.36	4.41%	4,548,074
Jun 3, 2025	0.35	0.36	0.34	0.34	0.34	-1.45%	9,456,740
Jun 2, 2025	0.33	0.35	0.33	0.35	0.35	4.55%	10,058,506