Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	2.03	2.05	2.02	2.03	2.03	-0.98%	20,500
Aug 11, 2025	2.06	2.06	2.05	2.05	2.05	-1.91%	3,500
Aug 8, 2025	2.08	2.09	2.08	2.09	2.09	-	2,500
Aug 7, 2025	2.08	2.09	2.07	2.09	2.09	-1.42%	5,000
Aug 6, 2025	2.12	2.12	2.12	2.12	2.12	-	-
Aug 5, 2025	2.12	2.12	2.12	2.12	2.12	-2.30%	1,150,500
Aug 4, 2025	2.07	2.17	2.04	2.17	2.17	3.83%	11,000
Aug 1, 2025	2.06	2.09	2.06	2.09	2.09	-0.48%	2,000
Jul 31, 2025	2.12	2.12	2.10	2.10	2.10	-1.41%	5,500
Jul 30, 2025	2.19	2.19	2.13	2.13	2.13	-1.39%	2,500
Jul 29, 2025	2.15	2.16	2.15	2.16	2.16	1.89%	2,000
Jul 28, 2025	2.13	2.16	2.12	2.12	2.12	-0.47%	2,000
Jul 25, 2025	2.15	2.15	2.13	2.13	2.13	-2.74%	3,000
Jul 24, 2025	2.20	2.20	2.19	2.19	2.19	-	1,000
Jul 23, 2025	2.16	2.20	2.16	2.19	2.19	2.82%	3,000
Jul 22, 2025	2.13	2.17	2.11	2.13	2.13	-2.29%	10,000
Jul 21, 2025	2.18	2.18	2.18	2.18	2.18	-	-
Jul 18, 2025	2.22	2.22	2.12	2.18	2.18	-2.24%	12,000
Jul 17, 2025	2.23	2.23	2.23	2.23	2.23	-	500
Jul 16, 2025	2.39	2.39	2.21	2.23	2.23	1.36%	17,500
Jul 15, 2025	2.23	2.37	2.20	2.20	2.20	-1.79%	25,500
Jul 14, 2025	2.24	2.24	2.24	2.24	2.24	-	-
Jul 11, 2025	2.32	2.32	2.23	2.24	2.24	-5.49%	9,500
Jul 10, 2025	2.35	2.38	2.30	2.37	2.37	3.04%	16,000
Jul 9, 2025	2.34	2.38	2.30	2.30	2.30	-1.71%	47,500
Jul 8, 2025	2.19	2.34	2.19	2.34	2.34	6.85%	23,500
Jul 7, 2025	2.19	2.19	2.19	2.19	2.19	-	-
Jul 4, 2025	2.16	2.19	2.08	2.19	2.19	-0.90%	14,000
Jul 3, 2025	2.21	2.21	2.21	2.21	2.21	-	500
Jul 2, 2025	2.20	2.23	2.20	2.21	2.21	1.38%	6,000
Jul 1, 2025	2.16	2.18	2.16	2.18	2.18	1.87%	1,500
Jun 30, 2025	2.18	2.18	2.14	2.14	2.14	-1.83%	2,000
Jun 27, 2025	2.18	2.18	2.14	2.18	2.18	1.40%	5,000
Jun 26, 2025	2.21	2.21	2.15	2.15	2.15	-0.92%	10,000
Jun 25, 2025	2.12	2.30	2.08	2.17	2.17	2.84%	24,000
Jun 24, 2025	2.15	2.15	2.11	2.11	2.11	-0.47%	4,500
Jun 23, 2025	2.21	2.21	2.09	2.12	2.12	-4.50%	13,000
Jun 20, 2025	2.25	2.25	2.22	2.22	2.22	-1.33%	1,000
Jun 19, 2025	2.18	2.25	2.17	2.25	2.25	3.21%	11,000
Jun 18, 2025	2.23	2.23	2.17	2.18	2.18	-4.39%	13,000
Jun 17, 2025	2.21	2.28	2.19	2.28	2.28	2.24%	4,500
Jun 16, 2025	2.22	2.23	2.17	2.23	2.23	0.90%	3,000
Jun 13, 2025	2.24	2.24	2.13	2.21	2.21	-2.64%	12,000
Jun 12, 2025	2.35	2.35	2.26	2.27	2.27	-3.81%	9,500
Jun 11, 2025	2.40	2.40	2.36	2.36	2.36	-2.88%	6,000
Jun 10, 2025	2.39	2.43	2.39	2.43	2.43	2.97%	3,500
Jun 9, 2025	2.46	2.46	2.36	2.36	2.36	-4.07%	4,500
Jun 6, 2025	2.39	2.57	2.39	2.46	2.46	3.36%	33,000
Jun 5, 2025	2.28	2.38	2.28	2.38	2.38	2.59%	9,000
Jun 4, 2025	2.38	2.38	2.23	2.32	2.32	-3.33%	43,000