Paramount Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	70.49	74.30	68.93	73.03	73.03	4.39%	631,649
Jun 18, 2026	66.51	70.90	66.51	69.96	69.96	5.84%	646,268
Jun 17, 2026	66.84	67.25	65.20	66.10	66.10	-0.88%	104,133
Jun 16, 2026	64.30	67.90	64.30	66.69	66.69	4.01%	312,291
Jun 15, 2026	65.00	66.41	63.58	64.12	64.12	-0.06%	313,014
Jun 12, 2026	63.44	64.84	62.56	64.16	64.16	5.32%	170,065
Jun 11, 2026	62.67	64.40	60.00	60.92	60.92	-2.81%	248,483
Jun 10, 2026	68.00	68.01	62.25	62.68	62.68	-5.98%	192,446
Jun 9, 2026	63.67	67.74	63.67	66.67	66.67	4.91%	320,290
Jun 8, 2026	66.81	67.00	62.99	63.55	63.55	-5.95%	374,993
Jun 5, 2026	69.95	72.45	66.61	67.57	67.57	-2.55%	398,912
Jun 4, 2026	64.24	70.71	64.24	69.34	69.34	7.86%	1,543,517
Jun 3, 2026	66.30	66.74	62.79	64.29	64.29	-2.13%	194,457
Jun 2, 2026	59.76	66.78	57.85	65.69	65.69	8.13%	531,949
Jun 1, 2026	66.92	68.58	59.80	60.75	60.75	-7.27%	328,145
May 29, 2026	68.11	69.88	64.62	65.51	65.51	-3.55%	389,001
May 27, 2026	66.39	70.97	64.60	67.92	67.92	1.97%	284,140
May 26, 2026	67.07	69.75	66.19	66.61	66.61	1.88%	551,570
May 25, 2026	59.97	65.38	57.80	65.38	65.38	9.99%	1,161,444
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