Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	69.15	70.35	68.86	69.04	69.04	-0.29%	1,079,074
Aug 7, 2025	68.50	69.40	67.60	69.24	69.24	0.73%	1,145,482
Aug 6, 2025	69.36	69.60	68.26	68.74	68.74	-0.87%	1,056,780
Aug 5, 2025	69.41	69.73	68.93	69.34	69.34	0.04%	403,752
Aug 4, 2025	67.58	69.46	67.30	69.31	69.31	2.54%	1,897,102
Aug 1, 2025	68.92	68.97	67.46	67.59	67.59	-1.67%	908,672
Jul 31, 2025	68.81	69.62	68.28	68.74	68.74	-0.72%	1,244,328
Jul 30, 2025	70.29	70.33	69.04	69.24	69.24	-1.49%	676,482
Jul 29, 2025	70.63	71.49	70.14	70.29	70.29	-0.61%	1,772,615
Jul 28, 2025	69.76	71.53	69.23	70.72	70.72	0.03%	3,500,966
Jul 25, 2025	72.14	72.60	70.52	70.70	70.70	-3.00%	1,617,735
Jul 24, 2025	72.57	73.02	72.32	72.89	72.89	0.25%	896,514
Jul 23, 2025	72.73	73.14	71.84	72.71	72.71	0.43%	587,758
Jul 22, 2025	74.01	74.05	72.24	72.40	72.40	-2.18%	1,077,845
Jul 21, 2025	73.07	74.35	72.45	74.01	74.01	1.29%	816,563
Jul 18, 2025	73.48	73.62	72.75	73.07	73.07	-0.56%	1,027,388
Jul 17, 2025	74.00	74.19	73.33	73.48	73.48	-0.50%	442,558
Jul 16, 2025	73.00	74.48	73.00	73.85	73.85	1.26%	1,377,851
Jul 15, 2025	74.17	74.72	72.71	72.93	72.93	-1.86%	1,738,021
Jul 14, 2025	75.25	76.34	72.61	74.31	74.31	-1.14%	2,079,483
Jul 11, 2025	76.60	76.65	74.76	75.17	75.17	-1.92%	1,453,402
Jul 10, 2025	77.69	78.02	76.40	76.64	76.39	-1.05%	1,380,649
Jul 9, 2025	77.92	78.00	77.15	77.45	77.20	-0.51%	678,438
Jul 8, 2025	77.63	78.00	77.23	77.85	77.60	0.18%	1,542,212
Jul 7, 2025	77.85	78.23	77.26	77.71	77.46	-0.19%	640,676
Jul 4, 2025	78.40	78.50	77.18	77.86	77.61	0.28%	1,801,197
Jul 3, 2025	77.35	77.80	76.94	77.64	77.39	0.54%	1,069,218
Jul 2, 2025	77.46	77.50	76.83	77.22	76.97	-0.03%	4,236,239
Jul 1, 2025	72.86	77.35	72.86	77.24	76.99	6.07%	9,493,907
Jun 30, 2025	72.47	73.30	72.21	72.82	72.58	0.64%	604,410
Jun 27, 2025	72.00	73.13	71.70	72.36	72.12	0.63%	2,368,021
Jun 26, 2025	72.49	72.49	71.41	71.91	71.68	-0.24%	624,809
Jun 25, 2025	72.06	72.50	71.56	72.08	71.85	0.13%	496,904
Jun 24, 2025	71.57	72.44	71.20	71.99	71.76	1.41%	1,060,713
Jun 23, 2025	69.03	71.20	69.03	70.99	70.76	1.08%	2,197,169
Jun 20, 2025	69.49	70.37	69.40	70.23	70.00	0.79%	470,639
Jun 19, 2025	70.77	70.88	69.37	69.68	69.45	-1.54%	408,594
Jun 18, 2025	70.16	71.46	69.70	70.77	70.54	0.93%	2,691,585
Jun 17, 2025	70.99	71.58	69.93	70.12	69.89	-1.09%	557,620
Jun 16, 2025	70.25	71.05	69.29	70.89	70.66	0.67%	619,151
Jun 13, 2025	69.88	70.99	69.29	70.42	70.19	-0.58%	1,503,925
Jun 12, 2025	71.20	71.40	70.46	70.83	70.60	-0.62%	633,208
Jun 11, 2025	71.15	72.20	70.90	71.27	71.04	-0.22%	1,862,332
Jun 10, 2025	72.59	72.59	71.25	71.43	71.20	-1.16%	977,094
Jun 9, 2025	72.40	73.08	71.98	72.27	72.03	1.05%	2,366,431
Jun 6, 2025	66.80	72.25	66.58	71.52	71.29	7.07%	11,620,320
Jun 5, 2025	67.84	67.84	66.44	66.80	66.58	-1.01%	2,320,007
Jun 4, 2025	67.15	67.55	66.40	67.48	67.26	0.75%	1,936,962
Jun 3, 2025	68.65	69.00	66.74	66.98	66.76	-2.46%	1,550,617
Jun 2, 2025	67.21	69.14	67.21	68.67	68.45	0.94%	1,770,817