Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	0.52	0.52	0.51	0.51	0.51	-0.58%	411,398
Aug 7, 2025	0.51	0.52	0.51	0.52	0.52	1.98%	234,474
Aug 6, 2025	0.52	0.52	0.51	0.51	0.51	-1.36%	187,772
Aug 5, 2025	0.52	0.53	0.51	0.51	0.51	-0.58%	351,109
Aug 4, 2025	0.53	0.53	0.51	0.52	0.52	-2.46%	341,333
Aug 1, 2025	0.53	0.53	0.52	0.53	0.53	-0.38%	339,549
Jul 31, 2025	0.55	0.55	0.53	0.53	0.53	-3.28%	378,698
Jul 30, 2025	0.51	0.55	0.51	0.55	0.55	6.81%	879,653
Jul 29, 2025	0.52	0.53	0.51	0.51	0.51	-2.10%	366,219
Jul 28, 2025	0.55	0.55	0.51	0.53	0.53	-3.14%	1,496,609
Jul 25, 2025	0.55	0.55	0.54	0.54	0.54	-1.63%	256,763
Jul 24, 2025	0.55	0.56	0.55	0.55	0.55	0.36%	363,256
Jul 23, 2025	0.55	0.55	0.55	0.55	0.55	1.10%	220,728
Jul 22, 2025	0.55	0.55	0.54	0.54	0.54	-0.18%	127,429
Jul 21, 2025	0.55	0.55	0.54	0.54	0.54	-0.37%	186,802
Jul 18, 2025	0.55	0.55	0.54	0.55	0.55	0.55%	244,032
Jul 17, 2025	0.54	0.55	0.54	0.54	0.54	-0.55%	477,057
Jul 16, 2025	0.55	0.55	0.55	0.55	0.55	-0.73%	303,892
Jul 15, 2025	0.56	0.57	0.55	0.55	0.55	-1.79%	342,837
Jul 14, 2025	0.57	0.57	0.56	0.56	0.56	-1.23%	197,046
Jul 11, 2025	0.56	0.57	0.56	0.57	0.57	0.71%	423,763
Jul 10, 2025	0.56	0.57	0.56	0.56	0.56	-	64,932
Jul 9, 2025	0.56	0.57	0.56	0.56	0.56	0.18%	195,801
Jul 8, 2025	0.56	0.57	0.56	0.56	0.56	0.18%	177,869
Jul 7, 2025	0.57	0.57	0.56	0.56	0.56	-1.75%	380,374
Jul 4, 2025	0.58	0.58	0.57	0.57	0.57	-0.35%	417,601
Jul 3, 2025	0.57	0.58	0.57	0.57	0.57	0.17%	88,383
Jul 2, 2025	0.57	0.59	0.57	0.57	0.57	0.70%	604,676
Jul 1, 2025	0.57	0.58	0.57	0.57	0.57	-0.87%	231,510
Jun 30, 2025	0.58	0.58	0.57	0.57	0.57	-0.69%	187,455
Jun 27, 2025	0.58	0.58	0.57	0.58	0.58	-0.52%	278,726
Jun 26, 2025	0.58	0.59	0.57	0.58	0.58	2.11%	333,133
Jun 25, 2025	0.58	0.58	0.57	0.57	0.57	-1.73%	310,840
Jun 24, 2025	0.58	0.59	0.58	0.58	0.58	0.52%	340,594
Jun 23, 2025	0.58	0.59	0.57	0.58	0.58	-2.04%	855,574
Jun 20, 2025	0.59	0.60	0.59	0.59	0.59	-0.68%	580,044
Jun 19, 2025	0.61	0.62	0.59	0.59	0.59	-4.98%	751,970
Jun 18, 2025	0.62	0.63	0.61	0.62	0.62	0.32%	318,605
Jun 17, 2025	0.63	0.64	0.62	0.62	0.62	-0.32%	571,330
Jun 16, 2025	0.61	0.63	0.61	0.62	0.62	2.47%	789,839
Jun 13, 2025	0.61	0.62	0.60	0.61	0.61	-2.72%	441,550
Jun 12, 2025	0.62	0.62	0.61	0.62	0.62	0.81%	486,871
Jun 11, 2025	0.61	0.62	0.61	0.62	0.62	0.49%	509,859
Jun 10, 2025	0.62	0.62	0.61	0.62	0.62	0.16%	277,312
Jun 9, 2025	0.61	0.62	0.61	0.62	0.62	1.15%	429,427
Jun 6, 2025	0.60	0.62	0.60	0.61	0.61	1.00%	353,116
Jun 5, 2025	0.60	0.61	0.60	0.60	0.60	-0.50%	411,981
Jun 4, 2025	0.61	0.62	0.60	0.61	0.61	-	216,279
Jun 3, 2025	0.63	0.63	0.60	0.61	0.61	-0.82%	287,712
Jun 2, 2025	0.60	0.63	0.59	0.61	0.61	0.49%	1,011,321