Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.42	0.42	0.41	0.42	0.42	-0.72%	206,782
Aug 12, 2025	0.41	0.42	0.41	0.42	0.42	1.21%	217,527
Aug 11, 2025	0.42	0.42	0.41	0.41	0.41	-0.48%	241,290
Aug 8, 2025	0.42	0.42	0.42	0.42	0.42	-0.95%	185,478
Aug 7, 2025	0.42	0.42	0.41	0.42	0.42	0.48%	113,228
Aug 6, 2025	0.42	0.42	0.41	0.42	0.42	-	149,311
Aug 5, 2025	0.41	0.42	0.41	0.42	0.42	1.21%	413,091
Aug 4, 2025	0.41	0.42	0.41	0.41	0.41	-0.24%	266,095
Aug 1, 2025	0.40	0.41	0.40	0.41	0.41	1.47%	519,065
Jul 31, 2025	0.41	0.41	0.41	0.41	0.41	-1.45%	173,199
Jul 30, 2025	0.41	0.42	0.41	0.41	0.41	-0.24%	85,607
Jul 29, 2025	0.41	0.42	0.41	0.42	0.42	0.24%	83,709
Jul 28, 2025	0.42	0.42	0.41	0.41	0.41	-0.96%	232,296
Jul 25, 2025	0.42	0.42	0.41	0.42	0.42	0.48%	278,921
Jul 24, 2025	0.42	0.42	0.41	0.42	0.42	0.73%	281,375
Jul 23, 2025	0.41	0.42	0.41	0.41	0.41	0.98%	265,391
Jul 22, 2025	0.41	0.41	0.41	0.41	0.41	-0.49%	48,113
Jul 21, 2025	0.41	0.41	0.41	0.41	0.41	0.49%	198,061
Jul 18, 2025	0.41	0.41	0.41	0.41	0.41	0.49%	352,750
Jul 17, 2025	0.41	0.41	0.40	0.41	0.41	1.24%	441,406
Jul 16, 2025	0.41	0.41	0.40	0.40	0.40	-0.25%	229,825
Jul 15, 2025	0.40	0.41	0.40	0.40	0.40	-	148,640
Jul 14, 2025	0.40	0.41	0.40	0.40	0.40	-0.74%	164,989
Jul 11, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	241,404
Jul 10, 2025	0.40	0.40	0.40	0.40	0.40	0.50%	202,199
Jul 9, 2025	0.40	0.40	0.39	0.40	0.40	0.76%	866,499
Jul 8, 2025	0.40	0.40	0.39	0.40	0.40	-1.49%	653,024
Jul 7, 2025	0.40	0.40	0.40	0.40	0.40	-	332,199
Jul 4, 2025	0.40	0.40	0.40	0.40	0.40	-	86,648
Jul 3, 2025	0.40	0.40	0.40	0.40	0.40	1.52%	27,993
Jul 2, 2025	0.41	0.41	0.40	0.40	0.40	-2.22%	290,206
Jul 1, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	341,454
Jun 30, 2025	0.41	0.41	0.40	0.40	0.40	-1.23%	210,361
Jun 27, 2025	0.39	0.41	0.39	0.41	0.41	2.53%	308,757
Jun 26, 2025	0.39	0.40	0.39	0.40	0.40	1.54%	326,313
Jun 25, 2025	0.40	0.40	0.39	0.39	0.39	-0.51%	150,096
Jun 24, 2025	0.41	0.41	0.38	0.39	0.39	-1.01%	369,854
Jun 23, 2025	0.41	0.41	0.39	0.40	0.40	-1.00%	275,975
Jun 20, 2025	0.40	0.42	0.40	0.40	0.40	1.27%	563,665
Jun 19, 2025	0.40	0.40	0.39	0.39	0.39	-1.75%	223,186
Jun 18, 2025	0.40	0.40	0.39	0.40	0.40	0.25%	351,085
Jun 17, 2025	0.40	0.41	0.40	0.40	0.40	-0.50%	139,892
Jun 16, 2025	0.40	0.42	0.40	0.40	0.40	1.26%	329,819
Jun 13, 2025	0.40	0.40	0.39	0.40	0.40	0.25%	344,177
Jun 12, 2025	0.41	0.41	0.39	0.40	0.40	-1.98%	507,735
Jun 11, 2025	0.41	0.41	0.40	0.40	0.40	-	249,993
Jun 10, 2025	0.41	0.41	0.40	0.40	0.40	-0.74%	611,002
Jun 9, 2025	0.41	0.42	0.41	0.41	0.41	-0.97%	338,770
Jun 6, 2025	0.41	0.42	0.41	0.41	0.41	-0.48%	260,413
Jun 5, 2025	0.41	0.42	0.41	0.41	0.41	0.73%	150,095