Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.25	0.25	0.25	0.25	-	-	420,786
Aug 12, 2025	0.26	0.26	0.25	0.25	0.25	-1.96%	1,597,992
Aug 11, 2025	0.25	0.26	0.25	0.26	0.26	2.00%	607,596
Aug 8, 2025	0.27	0.27	0.25	0.25	0.25	-3.85%	2,656,294
Aug 7, 2025	0.26	0.27	0.25	0.26	0.26	-	3,426,212
Aug 6, 2025	0.27	0.27	0.26	0.26	0.26	-	1,333,911
Aug 5, 2025	0.26	0.26	0.26	0.26	0.26	1.96%	1,859,038
Aug 4, 2025	0.27	0.27	0.26	0.26	0.26	-5.56%	1,474,378
Aug 1, 2025	0.26	0.27	0.26	0.27	0.27	5.88%	2,255,090
Jul 31, 2025	0.26	0.27	0.25	0.26	0.26	-5.56%	6,183,944
Jul 30, 2025	0.28	0.28	0.26	0.27	0.27	-	1,406,754
Jul 29, 2025	0.29	0.29	0.27	0.27	0.27	-5.26%	3,012,153
Jul 28, 2025	0.29	0.30	0.28	0.29	0.29	1.79%	1,982,179
Jul 25, 2025	0.27	0.29	0.27	0.28	0.28	7.69%	7,133,379
Jul 24, 2025	0.26	0.26	0.26	0.26	0.26	-	-
Jul 23, 2025	0.27	0.27	0.26	0.26	0.26	-3.70%	923,809
Jul 22, 2025	0.28	0.28	0.26	0.27	0.27	-1.82%	2,361,169
Jul 21, 2025	0.27	0.28	0.27	0.28	0.28	3.77%	681,508
Jul 18, 2025	0.29	0.29	0.27	0.27	0.27	-7.02%	2,154,899
Jul 17, 2025	0.30	0.30	0.29	0.29	0.29	-	985,002
Jul 16, 2025	0.29	0.30	0.29	0.29	0.29	-3.39%	1,132,069
Jul 15, 2025	0.28	0.30	0.27	0.30	0.30	9.26%	1,632,329
Jul 14, 2025	0.27	0.28	0.27	0.27	0.27	-1.82%	1,000,147
Jul 11, 2025	0.27	0.28	0.27	0.28	0.28	1.85%	625,586
Jul 10, 2025	0.29	0.30	0.27	0.27	0.27	-5.26%	866,140
Jul 9, 2025	0.30	0.30	0.29	0.29	0.29	-3.39%	891,906
Jul 8, 2025	0.28	0.30	0.28	0.30	0.30	5.36%	1,641,689
Jul 7, 2025	0.29	0.29	0.28	0.28	0.28	-1.75%	3,921,694
Jul 4, 2025	0.29	0.29	0.28	0.29	0.29	-1.72%	352,070
Jul 3, 2025	0.31	0.31	0.28	0.29	0.29	-4.92%	1,060,465
Jul 2, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	644,463
Jul 1, 2025	0.31	0.31	0.30	0.31	0.31	3.33%	383,565
Jun 30, 2025	0.28	0.31	0.28	0.30	0.30	7.14%	5,536,984
Jun 27, 2025	0.28	0.29	0.28	0.28	0.28	-	1,082,154
Jun 26, 2025	0.28	0.29	0.27	0.28	0.28	3.70%	23,669,501
Jun 25, 2025	0.28	0.28	0.27	0.27	0.27	-3.57%	718,906
Jun 24, 2025	0.29	0.29	0.27	0.28	0.28	-1.75%	1,337,754
Jun 23, 2025	0.30	0.30	0.28	0.29	0.29	-5.00%	563,672
Jun 20, 2025	0.29	0.30	0.28	0.30	0.30	3.45%	839,962
Jun 19, 2025	0.31	0.31	0.29	0.29	0.29	-4.92%	1,547,735
Jun 18, 2025	0.30	0.33	0.30	0.31	0.31	-1.61%	1,822,010
Jun 17, 2025	0.30	0.31	0.30	0.31	0.31	1.64%	623,662
Jun 16, 2025	0.30	0.31	0.29	0.31	0.31	1.67%	1,014,868
Jun 13, 2025	0.32	0.32	0.29	0.30	0.30	-4.76%	2,510,794
Jun 12, 2025	0.33	0.33	0.32	0.32	0.32	-3.08%	1,349,187
Jun 11, 2025	0.32	0.34	0.30	0.33	0.33	3.17%	2,577,346
Jun 10, 2025	0.31	0.32	0.30	0.32	0.32	5.00%	2,455,661
Jun 6, 2025	0.33	0.33	0.30	0.30	0.30	-7.69%	1,530,785
Jun 5, 2025	0.32	0.33	0.30	0.33	0.33	4.84%	2,569,913
Jun 4, 2025	0.32	0.33	0.31	0.31	0.31	-3.13%	2,369,949