Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	2.53	2.56	2.53	2.55	2.55	0.71%	76,966
Aug 12, 2025	2.50	2.55	2.50	2.53	2.53	0.80%	264,461
Aug 11, 2025	2.55	2.56	2.50	2.51	2.51	-1.95%	592,640
Aug 8, 2025	2.55	2.58	2.54	2.56	2.56	-	363,680
Aug 7, 2025	2.51	2.58	2.51	2.56	2.56	1.59%	416,536
Aug 6, 2025	2.50	2.55	2.50	2.52	2.52	0.80%	491,896
Aug 5, 2025	2.52	2.52	2.49	2.50	2.50	-0.40%	494,377
Aug 4, 2025	2.55	2.57	2.47	2.51	2.51	-1.57%	599,189
Aug 1, 2025	2.60	2.60	2.55	2.55	2.55	-2.30%	369,163
Jul 31, 2025	2.58	2.63	2.57	2.61	2.61	0.77%	399,295
Jul 30, 2025	2.60	2.61	2.57	2.59	2.59	-0.77%	370,467
Jul 29, 2025	2.65	2.65	2.59	2.61	2.61	-1.51%	453,443
Jul 28, 2025	2.77	2.80	2.63	2.65	2.65	-3.64%	561,404
Jul 25, 2025	2.69	2.76	2.66	2.75	2.75	1.48%	442,104
Jul 24, 2025	2.68	2.74	2.65	2.71	2.71	1.88%	487,683
Jul 23, 2025	2.66	2.68	2.64	2.66	2.66	0.76%	239,580
Jul 22, 2025	2.64	2.66	2.61	2.64	2.64	0.38%	260,517
Jul 21, 2025	2.59	2.64	2.58	2.63	2.63	1.54%	258,428
Jul 18, 2025	2.55	2.60	2.55	2.59	2.59	1.97%	367,775
Jul 17, 2025	2.55	2.57	2.53	2.54	2.54	-	342,173
Jul 16, 2025	2.58	2.58	2.54	2.54	2.54	-2.31%	409,924
Jul 15, 2025	2.59	2.64	2.58	2.60	2.60	0.39%	204,658
Jul 14, 2025	2.60	2.62	2.57	2.59	2.59	-1.52%	181,818
Jul 11, 2025	2.68	2.69	2.62	2.63	2.63	-2.23%	313,049
Jul 10, 2025	2.67	2.70	2.65	2.69	2.69	1.13%	343,230
Jul 9, 2025	2.64	2.66	2.61	2.66	2.66	1.14%	244,605
Jul 8, 2025	2.55	2.63	2.54	2.63	2.63	3.54%	290,839
Jul 7, 2025	2.56	2.59	2.53	2.54	2.54	-0.78%	294,820
Jul 4, 2025	2.60	2.60	2.55	2.56	2.56	-1.92%	274,978
Jul 3, 2025	2.63	2.67	2.61	2.61	2.61	-0.38%	344,159
Jul 2, 2025	2.63	2.63	2.57	2.62	2.62	1.16%	398,094
Jul 1, 2025	2.60	2.60	2.53	2.59	2.59	-	376,613
Jun 30, 2025	2.64	2.68	2.58	2.59	2.59	-1.15%	560,733
Jun 27, 2025	2.56	2.64	2.56	2.62	2.62	3.15%	414,094
Jun 26, 2025	2.56	2.57	2.53	2.54	2.54	-	275,961
Jun 25, 2025	2.52	2.57	2.52	2.54	2.54	0.40%	344,842
Jun 24, 2025	2.50	2.56	2.49	2.53	2.53	4.55%	595,904
Jun 23, 2025	2.43	2.44	2.37	2.42	2.42	-0.82%	511,076
Jun 20, 2025	2.48	2.49	2.42	2.44	2.44	-0.81%	1,192,313
Jun 19, 2025	2.53	2.55	2.45	2.46	2.46	-3.53%	711,493
Jun 18, 2025	2.60	2.62	2.54	2.55	2.55	-1.92%	724,333
Jun 17, 2025	2.61	2.65	2.57	2.60	2.60	-0.76%	436,575
Jun 16, 2025	2.62	2.66	2.60	2.62	2.62	-0.38%	361,153
Jun 13, 2025	2.61	2.65	2.59	2.63	2.63	-2.23%	723,206
Jun 12, 2025	2.74	2.74	2.69	2.69	2.69	-1.82%	482,927
Jun 11, 2025	2.76	2.80	2.72	2.74	2.74	-0.36%	556,961
Jun 10, 2025	2.74	2.76	2.73	2.75	2.75	0.36%	350,990
Jun 9, 2025	2.77	2.80	2.74	2.74	2.74	-1.08%	279,356
Jun 6, 2025	2.83	2.83	2.76	2.77	2.77	-2.12%	448,141
Jun 5, 2025	2.87	2.91	2.78	2.83	2.83	-1.05%	538,256