Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	0.72	0.72	0.72	0.72	0.72	-0.52%	1,032,881
Aug 13, 2025	0.73	0.73	0.72	0.73	0.73	-1.44%	5,992,755
Aug 12, 2025	0.74	0.75	0.74	0.74	0.74	-1.35%	4,348,092
Aug 11, 2025	0.74	0.75	0.74	0.75	0.75	1.16%	4,161,355
Aug 8, 2025	0.74	0.74	0.73	0.74	0.74	-0.75%	5,078,900
Aug 7, 2025	0.76	0.76	0.74	0.74	0.74	-1.86%	12,024,558
Aug 6, 2025	0.75	0.76	0.75	0.76	0.76	-0.37%	1,785,577
Aug 5, 2025	0.75	0.76	0.75	0.76	0.76	0.25%	4,812,173
Aug 4, 2025	0.77	0.77	0.76	0.76	0.76	-2.28%	8,291,661
Aug 1, 2025	0.75	0.78	0.75	0.78	0.78	5.91%	16,516,484
Jul 31, 2025	0.72	0.73	0.71	0.73	0.73	2.25%	18,662,032
Jul 30, 2025	0.72	0.72	0.71	0.72	0.72	-0.07%	5,436,052
Jul 29, 2025	0.72	0.72	0.71	0.72	0.72	-1.44%	12,168,404
Jul 28, 2025	0.71	0.73	0.70	0.73	0.73	0.93%	9,628,696
Jul 25, 2025	0.73	0.74	0.72	0.72	0.72	-0.44%	4,417,085
Jul 24, 2025	0.71	0.73	0.71	0.72	0.72	0.89%	7,631,707
Jul 23, 2025	0.72	0.72	0.71	0.72	0.72	-2.81%	11,805,634
Jul 22, 2025	0.73	0.74	0.73	0.74	0.74	1.43%	4,056,104
Jul 21, 2025	0.72	0.74	0.72	0.73	0.73	0.73%	4,741,676
Jul 18, 2025	0.72	0.73	0.71	0.72	0.72	-0.06%	4,853,457
Jul 17, 2025	0.73	0.73	0.72	0.72	0.72	-2.51%	4,434,945
Jul 16, 2025	0.74	0.74	0.73	0.74	0.74	1.10%	5,396,883
Jul 15, 2025	0.72	0.73	0.72	0.73	0.73	1.09%	2,628,912
Jul 14, 2025	0.73	0.73	0.73	0.73	0.73	0.48%	4,594,139
Jul 11, 2025	0.71	0.73	0.71	0.72	0.72	1.95%	5,046,269
Jul 10, 2025	0.71	0.71	0.70	0.71	0.71	-0.49%	8,444,381
Jul 9, 2025	0.73	0.73	0.71	0.71	0.71	-2.93%	16,175,909
Jul 8, 2025	0.74	0.75	0.73	0.73	0.73	-1.12%	3,476,408
Jul 7, 2025	0.75	0.75	0.74	0.74	0.74	-0.67%	2,312,208
Jul 4, 2025	0.75	0.75	0.75	0.75	0.75	1.59%	12,317,813
Jul 3, 2025	0.73	0.74	0.73	0.74	0.74	-0.34%	3,808,038
Jul 2, 2025	0.74	0.75	0.73	0.74	0.74	-2.03%	6,828,000
Jul 1, 2025	0.75	0.76	0.75	0.75	0.75	0.01%	2,791,751
Jun 30, 2025	0.75	0.75	0.74	0.75	0.75	0.71%	4,356,352
Jun 27, 2025	0.76	0.76	0.75	0.75	0.75	-3.55%	5,369,314
Jun 26, 2025	0.77	0.78	0.77	0.78	0.78	0.08%	1,770,385
Jun 25, 2025	0.76	0.78	0.75	0.77	0.77	1.49%	7,098,130
Jun 24, 2025	0.75	0.77	0.75	0.76	0.76	-2.04%	16,722,388
Jun 23, 2025	0.78	0.79	0.77	0.78	0.78	1.25%	9,820,401
Jun 20, 2025	0.77	0.77	0.76	0.77	0.77	-0.89%	7,681,120
Jun 19, 2025	0.77	0.78	0.76	0.78	0.78	2.59%	8,369,595
Jun 18, 2025	0.75	0.76	0.75	0.76	0.76	0.64%	5,672,448
Jun 17, 2025	0.75	0.76	0.75	0.75	0.75	1.46%	5,265,853
Jun 16, 2025	0.75	0.75	0.74	0.74	0.74	-1.34%	6,007,951
Jun 13, 2025	0.75	0.76	0.75	0.75	0.75	2.05%	9,994,456
Jun 12, 2025	0.74	0.75	0.73	0.74	0.74	0.37%	4,500,150
Jun 11, 2025	0.73	0.73	0.72	0.73	0.73	0.64%	4,750,649
Jun 10, 2025	0.73	0.74	0.73	0.73	0.73	-0.42%	1,851,504
Jun 9, 2025	0.73	0.73	0.73	0.73	0.73	0.37%	2,928,141
Jun 6, 2025	0.73	0.74	0.73	0.73	0.73	-0.31%	4,278,825