Paramount Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	32.76	32.96	30.46	30.69	30.69	-6.89%	208,927
Mar 25, 2026	33.94	34.84	32.60	32.96	32.96	-0.27%	81,552
Mar 24, 2026	33.09	33.51	32.61	33.05	33.05	2.45%	106,119
Mar 23, 2026	34.10	34.24	32.09	32.26	32.26	-6.92%	136,693
Mar 20, 2026	34.32	35.50	34.32	34.66	34.66	0.90%	57,790
Mar 19, 2026	34.40	35.55	34.07	34.35	34.35	-2.19%	54,499
Mar 18, 2026	34.14	35.51	33.97	35.12	35.12	4.24%	215,374
Mar 17, 2026	33.00	34.50	32.70	33.69	33.69	1.32%	430,765
Mar 16, 2026	31.21	33.41	30.73	33.25	33.25	4.46%	148,441
Mar 13, 2026	32.66	33.24	31.75	31.83	31.83	-4.16%	74,387
Mar 12, 2026	32.03	33.90	31.85	33.21	33.21	1.81%	401,892
Mar 11, 2026	32.99	33.31	32.53	32.62	32.62	0.37%	80,631
Mar 10, 2026	33.98	33.98	32.32	32.50	32.50	1.31%	73,709
Mar 9, 2026	32.93	32.93	31.10	32.08	32.08	-2.40%	109,895
Mar 6, 2026	33.00	33.94	32.45	32.87	32.87	-1.59%	40,112
Mar 5, 2026	33.96	34.01	32.80	33.40	33.40	0.48%	22,567
Mar 4, 2026	33.66	34.10	32.56	33.24	33.24	-2.69%	59,919
Mar 2, 2026	33.90	34.75	33.44	34.16	34.16	-1.98%	61,950
Feb 27, 2026	34.89	35.68	34.16	34.85	34.85	1.90%	40,355
Feb 26, 2026	36.00	36.00	33.77	34.20	34.20	0.12%	28,221
Feb 25, 2026	34.50	35.55	33.35	34.16	34.16	-2.65%	53,609
Feb 24, 2026	35.69	35.72	34.57	35.09	35.09	-3.25%	34,750
Feb 23, 2026	36.47	37.13	35.98	36.27	36.27	-0.79%	15,857
Feb 20, 2026	35.51	37.35	35.51	36.56	36.56	0.91%	18,680
Feb 19, 2026	36.80	37.29	35.67	36.23	36.23	-0.28%	21,404
Feb 18, 2026	37.00	37.00	36.10	36.33	36.33	-1.20%	28,107
Feb 17, 2026	34.53	37.22	34.53	36.77	36.77	6.49%	41,888
Feb 16, 2026	36.39	36.39	34.46	34.53	34.53	-3.39%	33,729
Feb 13, 2026	35.83	36.58	35.60	35.74	35.74	-3.20%	37,381
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