Paramount Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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