Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	4.20	4.20	4.13	4.15	4.15	-1.66%	5,903
Aug 12, 2025	4.23	4.25	4.15	4.22	4.22	-0.71%	13,523
Aug 11, 2025	4.30	4.30	4.18	4.25	4.25	-	9,591
Aug 8, 2025	4.14	4.32	4.06	4.25	4.25	-0.70%	47,495
Aug 7, 2025	4.25	4.30	3.98	4.28	4.28	-2.06%	73,174
Aug 6, 2025	4.42	5.03	4.37	4.37	4.37	-1.35%	197,430
Aug 5, 2025	3.59	4.47	3.58	4.43	4.43	25.14%	215,285
Aug 4, 2025	3.35	3.55	3.30	3.54	3.54	1.72%	66,777
Aug 1, 2025	3.11	3.75	3.11	3.48	3.48	10.48%	143,734
Jul 31, 2025	3.02	3.27	3.02	3.15	3.15	15.81%	172,002
Jul 30, 2025	2.75	2.75	2.71	2.72	2.72	0.37%	2,198
Jul 29, 2025	2.73	2.79	2.71	2.71	2.71	-0.73%	3,951
Jul 28, 2025	2.72	2.74	2.70	2.73	2.73	0.74%	4,331
Jul 25, 2025	2.74	2.75	2.70	2.71	2.71	-1.45%	12,322
Jul 24, 2025	2.69	2.75	2.69	2.75	2.75	2.23%	2,608
Jul 23, 2025	2.73	2.77	2.68	2.69	2.69	-1.10%	10,982
Jul 22, 2025	2.77	2.77	2.72	2.72	2.72	-1.81%	7,688
Jul 21, 2025	2.75	2.78	2.75	2.77	2.77	0.73%	2,049
Jul 18, 2025	2.77	2.77	2.72	2.75	2.75	-0.36%	5,374
Jul 17, 2025	2.76	2.79	2.75	2.76	2.76	0.36%	8,660
Jul 16, 2025	2.73	2.76	2.73	2.75	2.75	0.36%	5,233
Jul 15, 2025	2.75	2.76	2.74	2.74	2.74	-	7,385
Jul 14, 2025	2.73	2.74	2.72	2.74	2.74	0.37%	2,169
Jul 11, 2025	2.75	2.75	2.72	2.73	2.73	0.37%	2,192
Jul 10, 2025	2.74	2.75	2.72	2.72	2.72	-1.09%	906
Jul 9, 2025	2.70	2.76	2.67	2.75	2.75	1.85%	27,275
Jul 8, 2025	2.64	2.72	2.62	2.70	2.70	2.27%	12,684
Jul 7, 2025	2.64	2.64	2.62	2.64	2.64	0.38%	741
Jul 4, 2025	2.65	2.65	2.63	2.63	2.63	-0.75%	3,487
Jul 3, 2025	2.70	2.70	2.60	2.65	2.65	-1.85%	11,522
Jul 2, 2025	2.65	2.72	2.65	2.70	2.70	2.66%	12,825
Jul 1, 2025	2.60	2.65	2.60	2.63	2.63	1.15%	17,823
Jun 30, 2025	2.62	2.62	2.55	2.60	2.60	1.17%	9,780
Jun 27, 2025	2.56	2.60	2.56	2.57	2.57	-0.77%	5,779
Jun 26, 2025	2.60	2.60	2.56	2.59	2.59	-0.38%	873
Jun 25, 2025	2.59	2.60	2.55	2.60	2.60	1.56%	9,368
Jun 24, 2025	2.50	2.58	2.49	2.56	2.56	3.23%	10,781
Jun 23, 2025	2.50	2.50	2.48	2.48	2.48	-0.80%	2,039
Jun 20, 2025	2.45	2.50	2.44	2.50	2.50	2.04%	7,873
Jun 19, 2025	2.42	2.47	2.42	2.45	2.45	1.24%	3,379
Jun 18, 2025	2.50	2.50	2.42	2.42	2.42	-2.81%	16,076
Jun 17, 2025	2.58	2.58	2.49	2.49	2.49	-1.97%	18,265
Jun 16, 2025	2.60	2.60	2.52	2.54	2.54	1.60%	17,044
Jun 13, 2025	2.55	2.58	2.50	2.50	2.50	-1.57%	21,096
Jun 12, 2025	2.52	2.60	2.52	2.54	2.54	1.20%	8,883
Jun 11, 2025	2.51	2.53	2.38	2.51	2.51	-1.18%	48,984
Jun 10, 2025	2.68	2.68	2.54	2.54	2.54	-5.22%	13,169
Jun 9, 2025	2.68	2.68	2.65	2.68	2.68	-	1,251
Jun 6, 2025	2.62	2.68	2.60	2.68	2.68	2.29%	16,622
Jun 5, 2025	2.70	2.73	2.61	2.62	2.62	-2.96%	19,746