Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	43.91	44.08	43.87	44.08	-	0.73%	349
Aug 11, 2025	43.93	43.93	43.76	43.76	-	-0.21%	300
Aug 8, 2025	43.76	43.85	43.76	43.85	-	4.26%	26
Aug 7, 2025	42.06	42.06	42.06	42.06	-	1.30%	-
Aug 6, 2025	41.92	41.92	41.52	41.52	-	0.27%	265
Aug 5, 2025	41.41	41.41	41.41	41.41	-	-0.26%	-
Aug 4, 2025	41.45	41.52	41.21	41.52	-	0.48%	195
Aug 1, 2025	41.38	41.38	41.32	41.32	-	-1.88%	234
Jul 31, 2025	42.11	42.11	42.11	42.11	-	-1.08%	-
Jul 30, 2025	42.77	42.77	42.57	42.57	-	0.81%	100
Jul 29, 2025	42.23	42.23	42.23	42.23	-	1.05%	-
Jul 28, 2025	42.05	42.05	41.79	41.79	-	-0.14%	500
Jul 25, 2025	41.83	41.85	41.83	41.85	-	-0.90%	15
Jul 24, 2025	42.23	42.23	42.23	42.23	-	0.91%	-
Jul 23, 2025	41.86	42.13	41.85	41.85	-	0.50%	65
Jul 22, 2025	41.64	41.64	41.64	41.64	-	2.61%	-
Jul 21, 2025	40.58	40.58	40.58	40.58	-	-0.76%	-
Jul 18, 2025	44.99	44.99	40.89	40.89	-	-0.51%	1,695
Jul 17, 2025	40.94	41.10	40.94	41.10	-	0.22%	420
Jul 16, 2025	41.17	41.49	41.01	41.01	-	-1.01%	435
Jul 15, 2025	41.67	41.67	41.43	41.43	-	-0.98%	4
Jul 14, 2025	41.70	41.84	41.69	41.84	-	-0.14%	320
Jul 11, 2025	41.90	41.90	41.90	41.90	-	-0.71%	-
Jul 10, 2025	41.61	42.20	41.61	42.20	-	-0.33%	208
Jul 9, 2025	42.20	42.34	42.20	42.34	-	0.88%	933
Jul 8, 2025	41.97	41.97	41.97	41.97	-	-0.83%	-
Jul 7, 2025	42.60	42.60	42.32	42.32	-	-0.24%	150
Jul 4, 2025	42.42	42.42	42.42	42.42	-	0.31%	-
Jul 3, 2025	42.29	42.29	42.29	42.29	-	0.14%	-
Jul 2, 2025	42.30	42.30	42.23	42.23	-	-0.94%	385
Jul 1, 2025	42.63	42.63	42.63	42.63	-	-0.09%	-
Jun 30, 2025	42.67	42.67	42.67	42.67	-	0.42%	-
Jun 27, 2025	42.59	42.59	42.49	42.49	-	0.90%	25
Jun 26, 2025	42.23	42.23	42.11	42.11	-	0.17%	9
Jun 25, 2025	42.07	42.07	41.98	42.04	-	-0.54%	258
Jun 24, 2025	42.27	42.27	42.27	42.27	-	1.17%	-
Jun 23, 2025	42.00	42.00	41.78	41.78	-	-0.45%	100
Jun 20, 2025	42.13	42.13	41.97	41.97	-	0.67%	150
Jun 19, 2025	41.69	41.69	41.69	41.69	-	-1.07%	-
Jun 18, 2025	42.14	42.14	42.14	42.14	-	-2.45%	-
Jun 17, 2025	43.20	43.20	43.20	43.20	-	-1.86%	-
Jun 16, 2025	44.33	44.33	44.02	44.02	-	-0.20%	70
Jun 13, 2025	43.70	44.11	43.70	44.11	-	-0.36%	211
Jun 12, 2025	43.83	44.44	43.83	44.27	-	0.66%	770
Jun 11, 2025	43.80	43.98	43.80	43.98	-	0.18%	190
Jun 10, 2025	43.90	43.90	43.90	43.90	-	-0.09%	-
Jun 9, 2025	43.86	43.94	43.76	43.94	-	-0.68%	126
Jun 6, 2025	44.33	44.33	43.99	44.24	-	0.07%	170
Jun 5, 2025	44.21	44.21	44.21	44.21	-	1.19%	-
Jun 4, 2025	43.72	43.72	43.69	43.69	-	0.37%	35