Paramount Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	39.25	39.26	36.21	36.92	36.92	-5.86%	42,834
Feb 11, 2026	39.29	39.48	38.51	39.22	39.22	-0.18%	22,429
Feb 10, 2026	38.15	40.46	38.15	39.29	39.29	1.95%	70,712
Feb 9, 2026	38.44	39.51	38.30	38.54	38.54	0.36%	19,434
Feb 6, 2026	38.70	39.25	37.70	38.40	38.40	-2.04%	32,410
Feb 5, 2026	39.61	39.61	38.35	39.20	39.20	-0.41%	34,071
Feb 4, 2026	39.69	41.05	38.40	39.36	39.36	1.00%	217,537
Feb 3, 2026	38.97	38.97	37.37	38.97	38.97	19.98%	220,909
Feb 2, 2026	32.42	33.00	31.40	32.48	32.48	-0.67%	75,436
Feb 1, 2026	33.57	33.67	32.50	32.70	32.70	-2.30%	37,993
Jan 30, 2026	33.18	33.57	32.44	33.47	33.47	0.87%	17,505
Jan 29, 2026	35.85	35.85	32.76	33.18	33.18	-6.38%	30,913
Jan 28, 2026	34.20	35.97	33.32	35.44	35.44	3.63%	51,985
Jan 27, 2026	31.00	34.86	31.00	34.20	34.20	9.09%	119,983
Jan 23, 2026	32.65	32.65	31.20	31.35	31.35	-3.72%	23,831
Jan 22, 2026	32.05	32.95	31.73	32.56	32.56	1.94%	61,964
Jan 21, 2026	32.48	32.94	31.59	31.94	31.94	-2.44%	75,846
Jan 20, 2026	34.70	34.70	32.35	32.74	32.74	-4.66%	49,323
Jan 19, 2026	34.82	34.95	34.25	34.34	34.34	-1.38%	31,578
Jan 16, 2026	34.50	35.37	34.50	34.82	34.82	-0.46%	23,874
Jan 14, 2026	35.07	35.62	34.88	34.98	34.98	-0.96%	35,717
Jan 13, 2026	35.65	35.84	34.90	35.32	35.32	0.66%	33,789
Jan 12, 2026	35.52	35.96	34.55	35.09	35.09	-2.23%	38,978
Jan 9, 2026	36.59	36.88	35.58	35.89	35.89	-2.02%	64,168
Jan 8, 2026	38.60	38.60	36.50	36.63	36.63	-3.73%	51,924
Jan 7, 2026	38.95	38.95	37.87	38.05	38.05	-1.25%	48,746
Jan 6, 2026	38.00	39.07	37.99	38.53	38.53	0.55%	28,987
Jan 5, 2026	39.90	40.00	38.07	38.32	38.32	-3.06%	60,524
Jan 2, 2026	39.12	39.72	38.80	39.53	39.53	1.05%	31,176
Jan 1, 2026	39.00	39.94	38.79	39.12	39.12	-1.29%	71,296
Dec 31, 2025	38.36	42.02	38.36	39.63	39.63	2.06%	40,941
Dec 30, 2025	40.91	40.91	38.30	38.83	38.83	-3.77%	110,940
Dec 29, 2025	39.61	40.71	38.57	40.35	40.35	3.14%	139,646
Dec 26, 2025	38.64	42.40	38.16	39.12	39.12	3.25%	812,495
Dec 24, 2025	35.65	38.74	35.65	37.89	37.89	6.10%	111,162
Dec 23, 2025	35.10	36.00	35.05	35.71	35.71	1.88%	38,624
Dec 22, 2025	35.05	35.94	34.92	35.05	35.05	-0.76%	59,506
Dec 19, 2025	34.90	35.42	34.66	35.32	35.32	1.64%	48,728
Dec 18, 2025	34.95	35.22	34.54	34.75	34.75	-1.53%	27,850
Dec 17, 2025	35.98	36.02	35.16	35.29	35.29	-1.92%	23,135
Dec 16, 2025	37.00	37.00	35.80	35.98	35.98	-2.97%	58,476
Dec 15, 2025	41.40	41.40	36.11	37.08	37.08	0.46%	28,587
Dec 12, 2025	37.00	37.20	36.50	36.91	36.91	0.27%	43,143
Dec 11, 2025	35.64	37.00	35.41	36.81	36.81	2.65%	52,486
Dec 10, 2025	36.19	36.66	35.49	35.86	35.86	-0.33%	31,348
Dec 9, 2025	36.80	36.80	34.00	35.98	35.98	2.24%	67,766
Dec 8, 2025	37.00	37.00	34.67	35.19	35.19	-3.06%	36,655
Dec 5, 2025	37.11	37.20	36.00	36.30	36.30	-2.13%	43,267
Dec 4, 2025	38.03	38.54	36.95	37.09	37.09	-2.85%	23,112
Dec 3, 2025	38.52	38.90	38.00	38.18	38.18	-1.09%	16,712