Paramount Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	60.09	61.75	57.26	57.67	57.67	-3.87%	156,936
Oct 22, 2026	64.50	66.87	59.67	59.99	59.99	-7.27%	217,961
Oct 21, 2026	66.90	67.90	63.44	64.69	64.69	-2.27%	307,990
Oct 19, 2026	61.85	67.30	60.21	66.19	66.19	9.08%	876,920
Oct 16, 2026	57.30	62.83	55.86	60.68	60.68	7.46%	560,558
Oct 15, 2026	58.86	59.00	55.79	56.47	56.47	0.05%	55,500
Oct 14, 2026	56.36	57.67	55.85	56.44	56.44	0.89%	55,298
Oct 13, 2026	56.46	56.46	54.82	55.94	55.94	-0.02%	27,539
Oct 12, 2026	55.70	56.76	55.53	55.95	55.95	0.23%	49,274
Oct 9, 2026	55.65	56.80	54.62	55.82	55.82	1.29%	37,726
Oct 8, 2026	56.81	57.55	54.74	55.11	55.11	-4.24%	60,136
Oct 7, 2026	58.01	59.32	57.18	57.55	57.55	-1.10%	46,055
Oct 6, 2026	56.35	58.47	56.35	58.19	58.19	3.87%	102,632
Oct 5, 2026	59.00	59.00	55.54	56.02	56.02	-0.83%	57,448
Oct 1, 2026	55.80	58.33	55.04	56.49	56.49	0.36%	75,422
Sep 30, 2026	57.17	59.25	55.98	56.29	56.29	-2.90%	85,261
Sep 29, 2026	57.25	58.89	55.50	57.97	57.97	2.80%	75,824
Sep 28, 2026	59.90	59.90	55.81	56.39	56.39	-5.88%	97,191
Sep 25, 2026	60.89	61.09	58.75	59.91	59.91	-0.20%	78,700
Sep 24, 2026	61.80	62.65	59.62	60.03	60.03	-3.61%	102,013
Sep 23, 2026	61.59	63.36	61.59	62.28	62.28	1.09%	103,543
Sep 22, 2026	61.00	62.79	60.83	61.61	61.61	0.77%	83,563
Sep 21, 2026	62.00	62.25	60.80	61.14	61.14	-1.32%	67,107
Sep 18, 2026	60.00	62.48	60.00	61.96	61.96	2.06%	91,305
Sep 17, 2026	60.78	62.36	60.12	60.71	60.71	-0.12%	30,953
Sep 16, 2026	61.50	62.03	58.81	60.78	60.78	-1.06%	86,467
Sep 15, 2026	65.07	65.12	61.07	61.43	61.43	-5.26%	82,442
Sep 11, 2026	65.10	65.70	63.17	64.84	64.84	-1.31%	154,698
Sep 10, 2026	66.79	68.15	65.50	65.70	65.70	-1.17%	115,955
Sep 9, 2026	69.79	70.93	66.25	66.48	66.48	-3.60%	226,065
Sep 8, 2026	66.00	69.50	64.90	68.96	68.96	5.20%	207,787
Sep 7, 2026	65.02	67.28	65.02	65.55	65.55	-0.03%	122,149
Sep 4, 2026	63.22	69.00	63.22	65.57	65.57	1.88%	337,144
Sep 3, 2026	64.99	65.78	64.19	64.36	64.36	0.33%	55,302
Sep 2, 2026	63.29	65.11	62.64	64.15	64.15	1.36%	80,462
Sep 1, 2026	65.05	66.29	63.00	63.29	63.29	-3.14%	141,512
Aug 31, 2026	62.50	67.50	61.45	65.34	65.34	4.80%	197,578
Aug 28, 2026	59.60	63.45	59.31	62.35	62.35	4.93%	226,750
Aug 27, 2026	59.25	61.50	58.27	59.42	59.42	-1.20%	136,156
Aug 26, 2026	61.00	62.00	59.50	60.14	60.14	-2.37%	121,054
Aug 25, 2026	63.00	63.00	61.25	61.60	61.60	-1.01%	31,113
Aug 24, 2026	62.60	63.44	61.76	62.23	62.23	-0.42%	45,845
Aug 21, 2026	63.14	63.68	62.30	62.49	62.49	-0.89%	31,511
Aug 20, 2026	62.90	63.73	62.69	63.05	63.05	0.32%	45,818
Aug 19, 2026	65.94	65.94	62.02	62.85	62.85	-1.02%	84,362
Aug 18, 2026	63.03	66.04	63.03	63.50	63.50	-0.16%	122,544
Aug 17, 2026	65.09	68.00	62.63	63.60	63.60	-2.65%	284,522
Aug 14, 2026	70.00	70.38	61.81	65.33	65.33	-4.84%	292,123
Aug 13, 2026	69.20	70.70	66.33	68.65	68.65	0.62%	182,955
Aug 12, 2026	67.99	69.36	65.45	68.23	68.23	0.53%	74,184