Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	13.00	13.30	12.60	13.20	13.20	2.33%	36,798,357
Aug 8, 2025	12.50	12.90	12.30	12.90	12.90	-	32,973,715
Aug 7, 2025	13.10	13.30	12.90	12.90	12.90	-1.53%	25,283,539
Aug 6, 2025	13.00	13.30	12.70	13.10	13.10	-	40,476,561
Aug 5, 2025	13.70	13.70	13.00	13.10	13.10	-3.68%	27,289,808
Aug 4, 2025	13.30	13.60	13.30	13.60	13.60	3.03%	9,911,458
Aug 1, 2025	14.00	14.00	13.20	13.20	13.20	-5.04%	21,456,664
Jul 31, 2025	13.90	14.10	13.70	13.90	13.90	-0.71%	17,515,215
Jul 30, 2025	13.30	14.20	13.30	14.00	14.00	5.26%	34,868,598
Jul 29, 2025	13.20	13.50	12.80	13.30	13.30	2.31%	23,895,385
Jul 25, 2025	12.90	13.10	12.80	13.00	13.00	-	20,074,207
Jul 24, 2025	13.00	13.30	12.90	13.00	13.00	-2.26%	18,129,610
Jul 23, 2025	12.70	13.30	12.60	13.30	13.30	5.56%	28,003,993
Jul 22, 2025	12.50	12.80	12.30	12.60	12.60	-	21,244,296
Jul 21, 2025	12.80	12.80	12.50	12.60	12.60	-0.79%	13,055,221
Jul 18, 2025	12.50	12.70	12.40	12.70	12.70	1.60%	13,369,528
Jul 17, 2025	12.10	12.70	12.10	12.50	12.50	4.17%	25,069,181
Jul 16, 2025	11.80	12.20	11.80	12.00	12.00	1.69%	17,470,016
Jul 15, 2025	11.60	12.00	11.50	11.80	11.80	1.72%	17,639,917
Jul 14, 2025	11.50	11.60	11.30	11.60	11.60	1.75%	13,207,156
Jul 11, 2025	11.10	11.50	11.10	11.40	11.40	3.64%	9,187,295
Jul 9, 2025	11.10	11.20	10.90	11.00	11.00	-1.79%	7,428,242
Jul 8, 2025	10.90	11.30	10.90	11.20	11.20	0.90%	9,435,095
Jul 7, 2025	11.00	11.20	10.80	11.10	11.10	-	14,754,150
Jul 4, 2025	11.30	11.40	11.00	11.10	11.10	-1.77%	7,420,207
Jul 3, 2025	11.30	11.50	11.20	11.30	11.30	-0.88%	5,836,137
Jul 2, 2025	11.30	11.50	11.20	11.40	11.40	-	12,584,077
Jul 1, 2025	11.50	11.50	11.00	11.40	11.40	0.88%	17,004,306
Jun 30, 2025	10.90	11.30	10.90	11.30	11.30	4.63%	20,724,513
Jun 27, 2025	11.10	11.20	10.80	10.80	10.80	-2.70%	18,704,069
Jun 26, 2025	10.70	11.30	10.70	11.10	11.10	2.78%	24,681,851
Jun 25, 2025	10.60	10.90	10.40	10.80	10.80	1.89%	23,360,920
Jun 24, 2025	10.50	10.60	10.10	10.60	10.60	3.92%	33,491,040
Jun 23, 2025	10.20	10.40	10.10	10.20	10.20	-2.86%	25,950,687
Jun 20, 2025	10.60	10.80	10.50	10.50	10.50	-	21,934,039
Jun 19, 2025	10.80	10.90	10.50	10.50	10.50	-4.55%	18,046,321
Jun 18, 2025	11.30	11.40	10.90	11.00	11.00	-2.65%	15,391,785
Jun 17, 2025	11.30	11.70	11.20	11.30	11.30	-	9,435,067
Jun 16, 2025	11.40	11.50	11.10	11.30	11.30	-1.74%	17,102,161
Jun 13, 2025	11.50	11.70	11.30	11.50	11.50	-0.86%	16,776,995
Jun 12, 2025	11.90	12.10	11.60	11.60	11.60	-2.52%	10,062,266
Jun 11, 2025	11.80	12.00	11.80	11.90	11.90	0.85%	11,204,559
Jun 10, 2025	12.00	12.10	11.70	11.80	11.80	-2.48%	16,260,776
Jun 9, 2025	12.10	12.20	12.00	12.10	12.10	0.83%	7,634,340
Jun 6, 2025	11.80	12.00	11.70	12.00	12.00	1.69%	15,791,942
Jun 5, 2025	11.90	12.10	11.70	11.80	11.80	-0.84%	17,879,237
Jun 4, 2025	11.80	12.00	11.50	11.90	11.90	0.85%	25,943,241
May 30, 2025	11.90	12.20	11.80	11.80	11.80	-2.48%	59,818,319
May 29, 2025	12.40	12.50	11.90	12.10	12.10	-0.82%	21,818,551
May 28, 2025	12.30	12.50	12.20	12.20	12.20	-	8,175,599