Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	37.70	38.00	37.55	37.55	37.55	-0.40%	8,012
Aug 11, 2025	38.00	38.05	37.40	37.70	37.70	-0.79%	7,687
Aug 8, 2025	38.05	38.30	37.95	38.00	38.00	-	7,302
Aug 7, 2025	37.00	38.25	37.00	38.00	38.00	1.33%	6,336
Aug 6, 2025	37.70	38.10	37.35	37.50	37.50	-1.32%	17,552
Aug 5, 2025	37.50	38.25	37.35	38.00	38.00	1.60%	20,761
Aug 4, 2025	37.00	37.40	36.85	37.40	37.40	1.63%	10,973
Aug 1, 2025	37.75	38.00	36.80	36.80	36.80	-3.16%	8,391
Jul 31, 2025	38.00	38.15	37.35	38.00	38.00	-0.52%	17,059
Jul 30, 2025	38.05	38.40	38.00	38.20	38.20	0.13%	9,777
Jul 29, 2025	37.85	38.30	37.85	38.15	38.15	1.19%	9,596
Jul 28, 2025	38.25	38.35	37.50	37.70	37.70	-0.13%	12,600
Jul 25, 2025	37.75	38.05	37.40	37.75	37.75	-0.13%	11,471
Jul 24, 2025	37.30	37.80	37.25	37.80	37.80	1.20%	13,581
Jul 23, 2025	37.50	37.50	37.00	37.35	37.35	0.27%	8,707
Jul 22, 2025	37.85	37.85	36.95	37.25	37.25	-0.80%	9,975
Jul 21, 2025	37.60	38.30	37.20	37.55	37.55	-	16,838
Jul 18, 2025	37.35	38.10	37.10	37.55	37.55	0.54%	25,356
Jul 17, 2025	36.65	37.35	36.10	37.35	37.35	6.71%	43,342
Jul 16, 2025	35.10	35.53	35.00	35.00	35.00	-0.43%	8,780
Jul 15, 2025	34.45	35.25	34.35	35.15	35.15	2.18%	16,575
Jul 14, 2025	34.55	34.65	34.40	34.40	34.40	-1.15%	11,782
Jul 11, 2025	34.90	35.00	34.65	34.80	34.80	-0.29%	6,516
Jul 10, 2025	34.90	35.35	34.80	34.90	34.90	-1.13%	12,734
Jul 9, 2025	35.70	35.70	34.90	35.30	35.30	-1.26%	13,313
Jul 8, 2025	35.60	35.85	35.40	35.75	35.75	0.70%	10,665
Jul 7, 2025	35.35	35.55	35.30	35.50	35.50	0.42%	9,242
Jul 4, 2025	35.60	35.60	35.15	35.35	35.35	-1.12%	7,347
Jul 3, 2025	35.95	36.00	35.70	35.75	35.75	-0.56%	8,213
Jul 2, 2025	35.90	35.95	35.60	35.95	35.95	0.28%	11,522
Jul 1, 2025	35.70	35.85	35.35	35.85	35.85	0.84%	8,874
Jun 30, 2025	35.65	35.65	35.30	35.55	35.55	-	9,681
Jun 27, 2025	35.30	35.70	35.25	35.55	35.55	0.71%	12,231
Jun 26, 2025	35.65	35.70	35.20	35.30	35.30	-0.56%	14,781
Jun 25, 2025	36.30	36.35	35.40	35.50	35.50	-1.66%	17,062
Jun 24, 2025	35.75	36.35	35.55	36.10	36.10	1.55%	31,113
Jun 23, 2025	35.10	36.40	35.10	35.55	35.55	3.04%	36,722
Jun 20, 2025	33.95	34.60	33.50	34.50	34.50	2.07%	25,150
Jun 19, 2025	33.30	34.00	33.25	33.80	33.80	1.35%	18,696
Jun 18, 2025	33.50	33.55	33.00	33.35	33.35	-0.60%	29,931
Jun 17, 2025	33.60	34.25	33.50	33.55	33.55	-0.15%	18,954
Jun 16, 2025	33.50	33.85	33.40	33.60	33.60	0.15%	23,869
Jun 13, 2025	33.65	33.75	33.40	33.55	33.55	-1.18%	12,723
Jun 12, 2025	34.00	34.10	33.65	33.95	33.95	-0.44%	15,050
Jun 11, 2025	33.55	34.25	33.55	34.10	34.10	1.64%	13,990
Jun 10, 2025	34.15	34.15	33.55	33.55	33.55	-1.76%	16,047
Jun 9, 2025	34.25	34.25	33.90	34.15	34.15	0.59%	7,953
Jun 6, 2025	33.65	34.20	33.50	33.95	33.95	0.89%	12,406
Jun 5, 2025	33.65	34.00	33.50	33.65	33.65	-	10,346
Jun 4, 2025	33.95	34.05	33.65	33.65	33.65	-0.59%	11,060