Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	0.81	0.84	0.80	0.82	0.82	0.74%	130,722
Aug 7, 2025	0.83	0.83	0.81	0.81	0.81	-1.45%	16,325
Aug 6, 2025	0.83	0.83	0.81	0.83	0.83	2.99%	11,055
Aug 5, 2025	0.79	0.82	0.79	0.80	0.80	0.25%	37,891
Aug 4, 2025	0.83	0.83	0.79	0.80	0.80	1.01%	17,375
Aug 1, 2025	0.80	0.83	0.79	0.79	0.79	-0.50%	47,656
Jul 31, 2025	0.81	0.83	0.79	0.80	0.80	0.51%	41,881
Jul 30, 2025	0.79	0.81	0.79	0.79	0.79	-2.22%	8,429
Jul 29, 2025	0.81	0.81	0.81	0.81	0.81	-0.25%	123
Jul 28, 2025	0.81	0.81	0.81	0.81	0.81	3.05%	250
Jul 25, 2025	0.79	0.79	0.79	0.79	0.79	-0.76%	4,150
Jul 24, 2025	0.81	0.81	0.79	0.79	0.79	-2.46%	3,501
Jul 23, 2025	0.82	0.82	0.80	0.81	0.81	-0.49%	16,986
Jul 22, 2025	0.79	0.82	0.79	0.82	0.82	0.74%	2,050
Jul 21, 2025	0.82	0.82	0.81	0.81	0.81	1.00%	92,595
Jul 18, 2025	0.79	0.80	0.79	0.80	0.80	2.03%	10,057
Jul 17, 2025	0.79	0.79	0.79	0.79	0.79	-0.51%	11,356
Jul 16, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Jul 15, 2025	0.79	0.80	0.79	0.79	0.79	-	11,214
Jul 14, 2025	0.80	0.80	0.79	0.79	0.79	-0.75%	5,651
Jul 11, 2025	0.80	0.80	0.80	0.80	0.80	-0.25%	6,498
Jul 10, 2025	0.81	0.81	0.80	0.80	0.80	-1.48%	4,654
Jul 9, 2025	0.84	0.84	0.81	0.81	0.81	-	14,990
Jul 8, 2025	0.85	0.85	0.81	0.81	0.81	-3.10%	639
Jul 7, 2025	0.84	0.84	0.81	0.84	0.84	3.20%	6,251
Jul 4, 2025	0.80	0.85	0.80	0.81	0.81	-0.49%	21,776
Jul 3, 2025	0.83	0.83	0.82	0.82	0.82	-1.45%	3,695
Jul 2, 2025	0.80	0.84	0.80	0.83	0.83	2.99%	33,540
Jul 1, 2025	0.80	0.81	0.80	0.80	0.80	0.25%	1,316
Jun 30, 2025	0.80	0.83	0.80	0.80	0.80	-1.23%	5,999
Jun 27, 2025	0.81	0.81	0.81	0.81	0.81	-	3,705
Jun 26, 2025	0.83	0.83	0.81	0.81	0.81	-3.33%	27,385
Jun 25, 2025	0.83	0.84	0.80	0.84	0.84	0.96%	26,405
Jun 24, 2025	0.80	0.83	0.80	0.83	0.83	2.72%	6,200
Jun 23, 2025	0.80	0.84	0.80	0.81	0.81	-0.49%	61,170
Jun 20, 2025	0.77	0.82	0.77	0.81	0.81	0.49%	30,373
Jun 19, 2025	0.79	0.81	0.79	0.81	0.81	2.02%	22,992
Jun 18, 2025	0.79	0.81	0.78	0.79	0.79	1.79%	28,855
Jun 17, 2025	0.78	0.80	0.78	0.78	0.78	-2.01%	11,016
Jun 16, 2025	0.78	0.80	0.78	0.80	0.80	-0.25%	12,170
Jun 13, 2025	0.80	0.80	0.80	0.80	0.80	-	2,000
Jun 12, 2025	0.80	0.80	0.80	0.80	0.80	-	13,000
Jun 11, 2025	0.78	0.80	0.78	0.80	0.80	0.25%	11,206
Jun 10, 2025	0.79	0.80	0.78	0.80	0.80	0.76%	20,009
Jun 9, 2025	0.77	0.79	0.76	0.79	0.79	2.33%	64,473
Jun 6, 2025	0.79	0.80	0.77	0.77	0.77	-1.53%	44,825
Jun 5, 2025	0.76	0.80	0.76	0.78	0.78	3.43%	66,954
Jun 4, 2025	0.75	0.78	0.75	0.76	0.76	-2.32%	42,815
Jun 3, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Jun 2, 2025	0.77	0.78	0.77	0.78	0.78	0.78%	3,897