Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	0.49	0.49	0.49	0.49	-	2.08%	246,000
Aug 11, 2025	0.50	0.50	0.42	0.48	-	-4.00%	133,020
Aug 8, 2025	0.52	0.52	0.44	0.50	-	-5.66%	136,370
Aug 7, 2025	0.53	0.55	0.53	0.53	-	-	615,600
Aug 6, 2025	0.51	0.53	0.51	0.53	-	6.00%	115,000
Aug 5, 2025	0.47	0.50	0.45	0.50	-	6.38%	240,320
Aug 1, 2025	0.45	0.48	0.44	0.47	-	-2.08%	384,455
Jul 31, 2025	0.50	0.50	0.45	0.48	-	-7.69%	151,450
Jul 30, 2025	0.56	0.57	0.52	0.52	-	-7.14%	472,640
Jul 29, 2025	0.57	0.57	0.53	0.56	-	-5.08%	321,799
Jul 28, 2025	0.58	0.62	0.57	0.59	-	11.32%	1,281,534
Jul 25, 2025	0.58	0.58	0.43	0.53	-	-19.70%	1,785,301
Jul 24, 2025	0.61	0.66	0.52	0.66	-	13.79%	3,312,785
Jul 23, 2025	0.52	0.59	0.50	0.58	-	17.17%	2,601,328
Jul 22, 2025	0.46	0.50	0.46	0.50	-	11.24%	1,808,713
Jul 21, 2025	0.41	0.45	0.41	0.45	-	11.25%	1,116,758
Jul 18, 2025	0.39	0.40	0.39	0.40	-	2.56%	297,076
Jul 17, 2025	0.39	0.39	0.38	0.39	-	1.30%	224,791
Jul 16, 2025	0.37	0.39	0.37	0.39	-	4.05%	456,010
Jul 15, 2025	0.38	0.39	0.37	0.37	-	-1.33%	969,400
Jul 14, 2025	0.37	0.38	0.36	0.38	-	5.63%	859,010
Jul 11, 2025	0.36	0.37	0.35	0.36	-	-1.39%	505,300
Jul 10, 2025	0.35	0.36	0.34	0.36	-	4.35%	661,050
Jul 9, 2025	0.33	0.35	0.33	0.35	-	4.55%	1,024,653
Jul 8, 2025	0.33	0.33	0.33	0.33	-	-	167,000
Jul 7, 2025	0.33	0.33	0.33	0.33	-	1.54%	594,000
Jul 4, 2025	0.33	0.33	0.33	0.33	-	-	257,500
Jul 3, 2025	0.32	0.33	0.32	0.33	-	1.56%	248,100
Jul 2, 2025	0.32	0.33	0.32	0.32	-	-	640,200
Jun 30, 2025	0.32	0.32	0.32	0.32	-	-1.54%	272,253
Jun 27, 2025	0.33	0.33	0.32	0.33	-	-	668,367
Jun 26, 2025	0.32	0.33	0.32	0.33	-	-	164,000
Jun 25, 2025	0.31	0.33	0.31	0.33	-	6.56%	405,000
Jun 24, 2025	0.32	0.32	0.30	0.31	-	-4.69%	148,000
Jun 23, 2025	0.32	0.33	0.30	0.32	-	-1.54%	310,000
Jun 20, 2025	0.32	0.33	0.32	0.33	-	1.56%	387,000
Jun 19, 2025	0.32	0.32	0.32	0.32	-	3.23%	184,000
Jun 18, 2025	0.31	0.32	0.30	0.31	-	-3.13%	216,000
Jun 17, 2025	0.32	0.32	0.31	0.32	-	-	971,000
Jun 16, 2025	0.32	0.32	0.31	0.32	-	1.59%	977,400
Jun 13, 2025	0.30	0.32	0.30	0.32	-	3.28%	1,181,500
Jun 12, 2025	0.31	0.31	0.29	0.31	-	-3.17%	543,500
Jun 11, 2025	0.32	0.32	0.30	0.32	-	1.61%	1,138,370
Jun 10, 2025	0.30	0.32	0.30	0.31	-	5.08%	1,544,800
Jun 9, 2025	0.30	0.30	0.28	0.30	-	-	487,300
Jun 6, 2025	0.28	0.30	0.28	0.30	-	5.36%	1,325,500
Jun 5, 2025	0.28	0.28	0.26	0.28	-	-	679,789
Jun 4, 2025	0.25	0.28	0.25	0.28	-	12.00%	931,608
Jun 3, 2025	0.25	0.25	0.24	0.25	-	6.38%	201,500
Jun 2, 2025	0.27	0.28	0.23	0.24	-	-12.96%	1,924,900