Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.51	0.56	0.46	0.54	0.54	6.75%	1,823,088
Aug 12, 2025	0.55	0.57	0.50	0.50	0.50	-10.00%	1,125,493
Aug 11, 2025	0.55	0.66	0.54	0.56	0.56	7.28%	1,909,746
Aug 8, 2025	0.53	0.63	0.52	0.52	0.52	-0.38%	1,745,756
Aug 7, 2025	0.70	0.71	0.51	0.52	0.52	-21.79%	2,937,876
Aug 6, 2025	0.46	0.75	0.46	0.67	0.67	48.89%	4,994,417
Aug 5, 2025	0.41	0.47	0.40	0.45	0.45	12.50%	1,308,625
Aug 4, 2025	0.41	0.48	0.40	0.40	0.40	-6.98%	1,369,050
Aug 1, 2025	0.49	0.50	0.40	0.43	0.43	-7.53%	2,021,200
Jul 31, 2025	0.52	0.56	0.47	0.47	0.47	-8.10%	1,880,462
Jul 30, 2025	0.47	0.51	0.45	0.51	0.51	7.66%	1,684,567
Jul 29, 2025	0.53	0.55	0.45	0.47	0.47	-11.32%	1,558,698
Jul 28, 2025	0.58	0.61	0.51	0.53	0.53	-4.33%	1,468,417
Jul 25, 2025	0.62	0.62	0.53	0.55	0.55	-13.17%	1,191,051
Jul 24, 2025	0.67	0.69	0.61	0.64	0.64	-6.18%	979,327
Jul 23, 2025	0.70	0.72	0.66	0.68	0.68	-7.61%	636,884
Jul 22, 2025	0.66	0.76	0.62	0.74	0.74	11.52%	1,411,929
Jul 21, 2025	0.81	0.82	0.66	0.66	0.66	-16.46%	1,404,586
Jul 18, 2025	0.93	0.94	0.76	0.79	0.79	-11.24%	1,485,893
Jul 17, 2025	0.74	0.89	0.70	0.89	0.89	22.93%	1,138,225
Jul 16, 2025	0.69	0.77	0.67	0.72	0.72	1.97%	804,295
Jul 15, 2025	0.79	0.79	0.66	0.71	0.71	-7.79%	1,452,096
Jul 14, 2025	0.86	0.91	0.77	0.77	0.77	-8.98%	1,778,397
Jul 11, 2025	0.94	1.01	0.80	0.85	0.85	3.17%	2,784,031
Jul 10, 2025	0.97	0.99	0.79	0.82	0.82	-12.77%	1,971,849
Jul 9, 2025	0.80	0.97	0.80	0.94	0.94	16.34%	1,989,846
Jul 8, 2025	0.81	0.89	0.76	0.81	0.81	-2.65%	1,693,956
Jul 7, 2025	0.95	1.10	0.82	0.83	0.83	-12.26%	1,831,295
Jul 4, 2025	1.05	1.06	0.95	0.95	0.95	-9.90%	1,265,994
Jul 3, 2025	1.18	1.25	1.02	1.05	1.05	-8.70%	1,535,860
Jul 2, 2025	1.18	1.26	1.07	1.15	1.15	-2.54%	975,717
Jul 1, 2025	1.30	1.39	1.17	1.18	1.18	-15.71%	2,111,576
Jun 30, 2025	1.08	1.40	1.07	1.40	1.40	30.84%	1,877,318
Jun 27, 2025	1.15	1.24	1.00	1.07	1.07	-4.46%	1,425,496
Jun 26, 2025	1.20	1.40	1.02	1.12	1.12	-5.88%	1,702,511
Jun 25, 2025	1.52	1.57	1.19	1.19	1.19	-19.05%	1,313,487
Jun 24, 2025	1.35	1.58	1.34	1.47	1.47	12.21%	1,435,883
Jun 23, 2025	1.50	1.50	1.25	1.31	1.31	-18.13%	2,074,034
Jun 20, 2025	1.82	1.93	1.60	1.60	1.60	-12.57%	1,178,393
Jun 19, 2025	1.60	1.90	1.33	1.83	1.83	14.37%	2,391,064
Jun 18, 2025	1.91	2.04	1.44	1.60	1.60	-24.88%	3,520,848
Jun 17, 2025	2.15	2.55	1.77	2.13	2.13	9.79%	5,487,502
Jun 16, 2025	1.33	1.94	1.33	1.94	1.94	57.72%	5,341,315
Jun 13, 2025	0.99	1.50	0.94	1.23	1.23	23.00%	4,558,920
Jun 12, 2025	0.65	1.00	0.63	1.00	1.00	65.56%	4,433,307
Jun 11, 2025	0.56	0.69	0.52	0.60	0.60	9.82%	2,757,759
Jun 10, 2025	0.38	0.55	0.37	0.55	0.55	49.05%	2,542,022
Jun 9, 2025	0.37	0.39	0.35	0.37	0.37	-0.54%	601,557
Jun 6, 2025	0.36	0.39	0.34	0.37	0.37	-1.33%	917,850
Jun 5, 2025	0.40	0.41	0.36	0.38	0.38	-5.76%	541,613