Paramount Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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