Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	20.93	20.95	20.24	20.32	20.32	-3.19%	2,700,778
Aug 7, 2025	21.00	21.02	20.85	20.99	20.99	0.33%	2,706,469
Aug 6, 2025	20.77	20.97	20.68	20.92	20.92	1.06%	1,627,753
Aug 5, 2025	20.84	20.86	20.68	20.70	20.70	0.58%	2,162,091
Aug 4, 2025	20.60	20.66	20.42	20.58	20.58	-0.34%	1,618,004
Aug 1, 2025	20.90	20.94	20.64	20.65	20.65	-1.48%	2,453,814
Jul 31, 2025	20.75	20.98	20.68	20.96	20.96	0.96%	3,474,186
Jul 30, 2025	20.53	20.80	20.43	20.76	20.76	0.78%	2,000,694
Jul 29, 2025	20.36	20.60	20.28	20.60	20.60	0.59%	2,281,267
Jul 28, 2025	20.31	20.50	20.28	20.48	20.48	0.84%	1,181,983
Jul 25, 2025	20.31	20.42	20.27	20.31	20.31	-0.59%	1,381,692
Jul 24, 2025	20.54	20.59	20.27	20.43	20.43	-0.05%	2,082,580
Jul 23, 2025	20.26	20.44	20.08	20.44	20.44	0.89%	1,606,280
Jul 22, 2025	20.36	20.49	20.21	20.26	20.26	-0.34%	1,563,939
Jul 21, 2025	20.57	20.68	20.32	20.33	20.33	-1.45%	2,517,215
Jul 18, 2025	20.53	20.65	20.31	20.63	20.63	0.34%	2,744,232
Jul 17, 2025	20.57	20.68	20.44	20.56	20.56	0.44%	1,780,955
Jul 16, 2025	20.54	20.58	20.40	20.47	20.47	-0.49%	3,913,392
Jul 15, 2025	20.78	20.86	20.55	20.57	20.57	-0.15%	1,991,726
Jul 14, 2025	20.37	20.65	20.32	20.60	20.60	0.59%	1,498,918
Jul 11, 2025	20.63	20.75	20.42	20.48	20.48	-0.53%	2,901,654
Jul 10, 2025	20.74	20.88	20.51	20.59	20.59	-1.06%	2,181,875
Jul 9, 2025	21.01	21.06	20.78	20.81	20.81	-0.76%	1,348,859
Jul 8, 2025	20.98	21.16	20.77	20.97	20.97	-0.62%	2,148,436
Jul 7, 2025	20.95	21.18	20.90	21.10	21.10	0.33%	1,702,450
Jul 4, 2025	20.96	21.24	20.90	21.03	21.03	1.06%	1,542,394
Jul 3, 2025	21.47	21.68	20.78	20.81	20.81	-3.39%	4,542,048
Jul 2, 2025	21.09	21.69	21.00	21.54	21.54	-0.83%	3,050,052
Jul 1, 2025	21.69	22.14	21.50	21.72	21.72	0.51%	3,139,142
Jun 30, 2025	21.38	21.61	21.26	21.61	21.61	1.31%	2,831,038
Jun 27, 2025	21.67	21.69	21.33	21.33	21.33	-0.61%	1,881,665
Jun 26, 2025	21.60	21.78	21.46	21.46	21.46	-1.33%	2,224,842
Jun 25, 2025	21.66	21.93	21.63	21.75	21.75	0.93%	2,673,360
Jun 24, 2025	21.62	21.78	21.39	21.55	21.55	0.51%	1,918,319
Jun 23, 2025	21.30	21.59	21.24	21.44	21.44	-0.14%	2,618,209
Jun 20, 2025	21.54	21.66	21.34	21.47	21.47	-0.46%	5,689,691
Jun 19, 2025	21.48	21.73	21.36	21.57	21.57	0.79%	2,395,600
Jun 18, 2025	21.42	21.62	21.37	21.40	21.40	0.28%	2,299,717
Jun 17, 2025	21.42	21.45	21.26	21.34	21.34	-0.74%	1,844,259
Jun 16, 2025	21.44	21.61	21.32	21.50	21.50	0.33%	1,396,190
Jun 13, 2025	21.62	21.65	21.19	21.43	21.43	-0.19%	1,993,385
Jun 12, 2025	21.72	21.75	21.47	21.47	21.47	-0.83%	2,246,600
Jun 11, 2025	21.70	21.89	21.60	21.65	21.65	-0.28%	2,059,291
Jun 10, 2025	21.46	21.89	21.38	21.71	21.71	2.55%	2,916,143
Jun 6, 2025	21.27	21.41	21.17	21.17	21.17	-0.05%	1,748,241
Jun 5, 2025	21.36	21.49	21.01	21.18	21.18	-0.56%	1,999,917
Jun 4, 2025	21.20	21.30	21.06	21.30	21.30	0.76%	1,893,082
Jun 3, 2025	20.76	21.24	20.75	21.14	21.14	2.42%	2,111,484
Jun 2, 2025	20.74	20.78	20.52	20.64	20.64	0.05%	1,563,792
May 30, 2025	20.93	20.96	20.63	20.63	20.63	-0.96%	6,043,543