Skip to main content
logo
Palantir Technologies Inc. (BMV:PLTR)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,417.50
-61.54 (-1.77%)
At close: Aug 11, 2025, 2:00 PM CST

Paramount Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20253,480.513,480.513,448.003,464.00--0.43%1,318
Aug 8, 20253,440.003,490.003,435.003,479.04-2.94%5,541
Aug 7, 20253,349.883,445.043,323.463,379.73-1.74%12,049
Aug 6, 20253,240.003,348.003,205.003,321.87-2.60%12,961
Aug 5, 20253,187.503,321.803,187.503,237.61-6.68%12,546
Aug 4, 20253,002.383,050.002,980.003,034.97-4.11%6,756
Aug 1, 20252,953.002,980.002,843.372,915.24--1.84%4,562
Jul 31, 20253,000.023,022.002,961.622,970.02--0.53%1,349
Jul 30, 20252,949.002,990.002,949.002,985.95-2.10%1,062
Jul 29, 20253,000.003,010.092,917.492,924.40--1.10%1,561
Jul 28, 20252,950.002,978.002,880.002,957.05-0.35%11,370
Jul 25, 20252,885.002,972.002,885.002,946.70-2.55%1,550
Jul 24, 20252,860.002,877.002,850.002,873.47-0.57%13,246
Jul 23, 20252,790.002,860.002,770.002,857.30-2.97%438
Jul 22, 20252,827.002,827.002,720.002,775.00--1.95%1,225
Jul 21, 20252,875.002,893.002,825.022,830.05--1.52%4,064
Jul 18, 20252,890.002,892.002,850.002,873.71--0.49%1,623
Jul 17, 20252,844.002,920.002,844.002,888.00-2.03%3,731
Jul 16, 20252,815.002,836.002,788.002,830.42-1.11%1,205
Jul 15, 20252,799.992,817.602,766.402,799.26-0.23%3,069
Jul 14, 20252,700.002,800.002,700.002,792.96-5.50%4,484
Jul 11, 20252,683.772,699.992,642.092,647.46-0.26%19,803
Jul 10, 20252,692.002,700.002,605.002,640.51--0.81%3,097
Jul 9, 20252,570.002,662.002,565.002,662.00-2.59%1,480
Jul 8, 20252,600.002,609.612,550.002,594.85-0.40%5,060
Jul 7, 20252,500.002,591.002,479.002,584.62-2.77%18,658
Jul 4, 20252,520.002,525.002,504.002,514.95-0.60%112
Jul 3, 20252,483.002,527.002,480.032,500.00-0.94%2,860
Jul 2, 20252,446.002,497.002,446.002,476.81-1.34%8,548
Jul 1, 20252,556.802,556.802,408.002,444.00--4.27%12,556
Jun 30, 20252,561.812,616.002,530.002,553.14-2.51%12,297
Jun 27, 20252,700.012,700.012,465.602,490.60--8.77%13,983
Jun 26, 20252,750.002,778.002,710.002,730.00-1.15%969
Jun 25, 20252,725.002,790.002,680.002,699.00--0.95%3,608
Jun 24, 20252,680.002,728.492,679.002,725.00-1.75%1,879
Jun 23, 20252,636.492,713.002,616.002,678.01-1.57%3,133
Jun 20, 20252,659.002,660.002,623.002,636.49--0.51%1,331
Jun 19, 20252,660.002,660.002,650.002,650.00--0.33%205
Jun 18, 20252,636.252,665.002,618.112,658.75-0.85%15,416
Jun 17, 20252,690.002,690.002,600.102,636.25--1.75%3,445
Jun 16, 20252,625.012,710.232,625.012,683.20-2.69%2,089
Jun 13, 20252,502.222,644.002,502.222,613.00-2.21%2,503
Jun 12, 20252,577.812,585.002,549.002,556.62--0.82%3,714
Jun 11, 20252,550.002,630.002,532.002,577.81-1.99%9,572
Jun 10, 20252,497.552,545.002,490.002,527.59-1.06%1,143
Jun 9, 20252,450.002,515.002,379.322,501.00-2.48%10,443
Jun 6, 20252,350.002,446.412,340.012,440.54-5.78%10,048
Jun 5, 20252,504.702,541.992,280.042,307.20--7.89%4,925
Jun 4, 20252,530.002,530.002,420.002,504.70--2.45%3,420
Jun 3, 20252,548.002,600.002,525.002,567.64-1.37%1,571