Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	0.32	0.32	0.32	0.32	0.32	2.56%	187,726
Aug 7, 2025	0.31	0.32	0.31	0.31	0.31	0.65%	1,484,394
Aug 6, 2025	0.31	0.32	0.31	0.31	0.31	-0.64%	635,394
Aug 5, 2025	0.32	0.32	0.31	0.31	0.31	-0.95%	440,239
Aug 4, 2025	0.31	0.32	0.31	0.32	0.32	-	118,052
Aug 1, 2025	0.32	0.32	0.31	0.32	0.32	-	248,569
Jul 31, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	81,651
Jul 30, 2025	0.32	0.32	0.32	0.32	0.32	-	56,106
Jul 29, 2025	0.32	0.32	0.31	0.32	0.32	1.59%	202,807
Jul 28, 2025	0.32	0.32	0.31	0.32	0.32	-1.56%	335,883
Jul 25, 2025	0.32	0.32	0.31	0.32	0.32	1.59%	1,051,278
Jul 24, 2025	0.32	0.32	0.31	0.32	0.32	1.61%	220,513
Jul 23, 2025	0.32	0.32	0.31	0.31	0.31	-	333,592
Jul 22, 2025	0.31	0.31	0.31	0.31	0.31	-	55,902
Jul 21, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	523,348
Jul 18, 2025	0.32	0.32	0.32	0.32	0.32	-	17,979
Jul 17, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	92,569
Jul 16, 2025	0.32	0.32	0.32	0.32	0.32	-	951
Jul 15, 2025	0.32	0.33	0.32	0.32	0.32	-	1,838,057
Jul 14, 2025	0.32	0.33	0.32	0.32	0.32	-	344,127
Jul 11, 2025	0.33	0.33	0.32	0.32	0.32	-	524,627
Jul 10, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	537,787
Jul 9, 2025	0.32	0.32	0.32	0.32	0.32	-	189,490
Jul 8, 2025	0.31	0.32	0.31	0.32	0.32	-24.10%	796,965
Jul 7, 2025	0.42	0.42	0.41	0.42	0.32	-	899,080
Jul 4, 2025	0.41	0.42	0.41	0.42	0.32	1.22%	7,827,818
Jul 3, 2025	0.41	0.42	0.41	0.41	0.31	2.50%	1,496,090
Jul 2, 2025	0.40	0.40	0.40	0.40	0.30	2.56%	123,150
Jul 1, 2025	0.39	0.39	0.39	0.39	0.30	-2.50%	89,033
Jun 30, 2025	0.40	0.40	0.39	0.40	0.30	1.27%	540,583
Jun 27, 2025	0.39	0.40	0.39	0.40	0.30	1.28%	457,113
Jun 26, 2025	0.39	0.39	0.39	0.39	0.30	-	427,294
Jun 25, 2025	0.39	0.39	0.39	0.39	0.30	1.30%	101,548
Jun 24, 2025	0.39	0.39	0.39	0.39	0.29	-	120,657
Jun 23, 2025	0.39	0.39	0.39	0.39	0.29	-1.28%	256,230
Jun 20, 2025	0.37	0.39	0.37	0.39	0.30	4.00%	784,288
Jun 19, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Jun 18, 2025	0.38	0.38	0.37	0.38	0.28	1.35%	282,312
Jun 17, 2025	0.37	0.37	0.37	0.37	0.28	1.37%	448,683
Jun 16, 2025	0.37	0.37	0.37	0.37	0.28	-1.35%	1,579,652
Jun 13, 2025	0.37	0.37	0.37	0.37	0.28	-	842,804
Jun 12, 2025	0.37	0.37	0.37	0.37	0.28	-	2,803,973
Jun 11, 2025	0.37	0.37	0.37	0.37	0.28	-	1,496,737
Jun 10, 2025	0.38	0.38	0.37	0.37	0.28	-2.63%	611,623
Jun 6, 2025	0.37	0.38	0.37	0.38	0.29	2.70%	700,879
Jun 5, 2025	0.38	0.38	0.37	0.37	0.28	1.37%	423,431
Jun 4, 2025	0.38	0.38	0.37	0.37	0.28	-3.95%	1,035,079
Jun 3, 2025	0.38	0.38	0.38	0.38	0.29	-	405,033
Jun 2, 2025	0.38	0.39	0.38	0.38	0.29	-	1,111,805
May 30, 2025	0.38	0.38	0.38	0.38	0.29	-1.30%	106,276