Paramount Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	68.67	69.06	67.19	67.87	67.87	0.91%	52,088
Aug 10, 2026	70.03	71.50	67.00	67.26	67.26	-2.27%	166,415
Aug 7, 2026	64.06	69.23	64.06	68.82	68.82	3.97%	207,780
Aug 6, 2026	64.58	67.24	64.21	66.19	66.19	2.76%	129,895
Aug 5, 2026	66.00	66.00	64.27	64.41	64.41	-0.36%	33,641
Aug 4, 2026	67.48	67.48	64.44	64.64	64.64	-2.59%	68,484
Aug 3, 2026	65.00	67.20	64.15	66.36	66.36	2.41%	131,048
Jul 31, 2026	64.00	65.25	63.60	64.80	64.80	3.43%	76,617
Jul 30, 2026	63.00	64.48	62.42	62.65	62.65	-1.45%	71,805
Jul 29, 2026	61.20	64.00	61.20	63.57	63.57	1.84%	67,480
Jul 28, 2026	63.50	63.69	61.64	62.42	62.42	-0.84%	87,506
Jul 27, 2026	64.00	64.00	62.10	62.95	62.95	2.17%	38,463
Jul 24, 2026	61.00	62.16	59.60	61.61	61.61	-0.92%	119,359
Jul 23, 2026	63.30	63.74	61.85	62.18	62.18	-1.49%	47,594
Jul 22, 2026	67.00	67.00	62.89	63.12	63.12	-4.00%	118,198
Jul 21, 2026	65.20	66.41	64.57	65.75	65.75	1.43%	47,381
Jul 20, 2026	64.13	65.37	63.08	64.82	64.82	0.79%	87,979
Jul 17, 2026	65.65	66.70	64.07	64.31	64.31	-3.60%	98,586
Jul 16, 2026	66.53	67.20	65.35	66.71	66.71	2.27%	91,929
Jul 15, 2026	65.51	67.50	65.00	65.23	65.23	-0.03%	89,976
Jul 14, 2026	68.00	68.00	64.94	65.25	65.25	-1.05%	53,339
Jul 13, 2026	66.70	66.70	65.33	65.94	65.94	-1.98%	180,034
Jul 10, 2026	68.29	68.50	66.57	67.27	67.27	0.43%	88,079
Jul 9, 2026	65.87	67.50	65.29	66.98	66.98	3.20%	113,410
Jul 8, 2026	66.82	69.50	63.94	64.90	64.90	-5.26%	299,758
Jul 7, 2026	70.80	71.82	67.60	68.50	68.50	-4.94%	267,329
Jul 6, 2026	72.00	74.21	70.06	72.06	72.06	1.68%	170,126
Jul 3, 2026	72.67	72.67	70.30	70.87	70.87	-1.34%	106,246
Jul 2, 2026	74.80	75.57	70.81	71.83	71.83	-3.01%	155,986
Jul 1, 2026	70.99	74.84	68.60	74.06	74.06	7.49%	282,171
Jun 30, 2026	68.00	69.41	68.00	68.90	68.90	1.73%	88,765
Jun 29, 2026	70.09	70.09	67.25	67.73	67.73	-3.53%	67,592
Jun 25, 2026	70.00	73.35	69.58	70.21	70.21	-0.04%	252,754
Jun 24, 2026	68.38	71.59	66.33	70.24	70.24	3.10%	224,073
Jun 23, 2026	70.50	71.03	65.66	68.13	68.13	-3.87%	493,901
Jun 22, 2026	75.36	75.36	70.34	70.87	70.87	-2.96%	268,193
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