Paramount Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	57.20	61.00	56.70	59.44	59.44	3.90%	467,189
May 21, 2026	54.70	59.21	54.70	57.21	57.21	4.44%	260,554
May 20, 2026	55.29	56.15	53.52	54.78	54.78	0.29%	119,397
May 19, 2026	54.26	56.43	54.26	54.62	54.62	-0.11%	108,061
May 18, 2026	56.05	56.42	52.53	54.68	54.68	-2.89%	198,060
May 15, 2026	58.00	59.17	55.90	56.31	56.31	-2.59%	129,734
May 14, 2026	60.79	60.79	56.02	57.81	57.81	-3.79%	484,962
May 13, 2026	55.00	60.09	55.00	60.09	60.09	9.99%	747,461
May 12, 2026	60.70	61.00	54.63	54.63	54.63	-9.99%	639,585
May 11, 2026	56.39	61.11	55.00	60.69	60.69	9.23%	1,999,854
May 8, 2026	46.58	55.89	46.58	55.56	55.56	19.28%	1,183,731
May 7, 2026	45.40	48.28	45.35	46.58	46.58	2.98%	266,141
May 6, 2026	43.92	45.76	42.50	45.23	45.23	5.04%	143,391
May 5, 2026	40.17	44.35	39.95	43.06	43.06	6.98%	240,460
May 4, 2026	40.00	40.82	39.20	40.25	40.25	2.21%	32,932
Apr 30, 2026	39.11	40.24	38.65	39.38	39.38	-0.20%	56,395
Apr 29, 2026	39.18	41.20	39.00	39.46	39.46	0.56%	85,757
Apr 28, 2026	40.64	40.64	38.91	39.24	39.24	-2.65%	51,595
Apr 27, 2026	36.94	41.30	36.94	40.31	40.31	9.93%	104,784
Apr 24, 2026	38.07	38.69	36.41	36.67	36.67	-3.63%	20,661
Apr 23, 2026	38.36	38.84	38.00	38.05	38.05	-0.52%	42,516
Apr 22, 2026	38.75	39.24	38.04	38.25	38.25	0.26%	31,026
Apr 21, 2026	39.29	39.53	37.82	38.15	38.15	-1.06%	50,126
Apr 20, 2026	40.61	40.61	38.45	38.56	38.56	-4.60%	71,920
Apr 17, 2026	38.90	41.14	38.10	40.42	40.42	4.99%	211,005
Apr 16, 2026	38.50	39.06	38.01	38.50	38.50	0.68%	28,388
Apr 15, 2026	37.09	38.81	37.03	38.24	38.24	3.10%	136,371
Apr 13, 2026	36.00	37.45	34.37	37.09	37.09	1.81%	34,255
Apr 10, 2026	37.09	37.55	36.15	36.43	36.43	0.55%	37,050
Apr 9, 2026	37.39	37.60	35.92	36.23	36.23	-3.21%	135,176
Apr 8, 2026	35.00	38.00	34.38	37.43	37.43	11.73%	130,563
Apr 7, 2026	32.80	33.60	32.48	33.50	33.50	2.54%	32,504
Apr 6, 2026	33.19	33.19	31.81	32.67	32.67	0.40%	38,645
Apr 2, 2026	30.85	32.82	30.55	32.54	32.54	1.50%	39,160
Apr 1, 2026	30.00	32.46	29.76	32.06	32.06	12.25%	149,106
Mar 30, 2026	30.69	30.77	28.40	28.56	28.56	-6.94%	207,600
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