Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	22.58	23.18	22.58	23.10	23.10	4.15%	93
Aug 12, 2025	22.18	22.18	22.18	22.18	22.18	-	45
Aug 11, 2025	22.32	22.47	22.18	22.18	22.18	2.83%	337
Aug 8, 2025	21.57	21.57	21.57	21.57	21.57	-	-
Aug 7, 2025	21.59	21.85	21.57	21.57	21.57	-0.14%	1,119
Aug 6, 2025	21.53	21.60	21.39	21.60	21.60	-0.09%	20
Aug 5, 2025	21.83	21.90	21.53	21.62	21.62	0.79%	901
Aug 4, 2025	20.98	21.53	20.98	21.45	21.45	2.09%	1,412
Aug 1, 2025	21.78	21.78	21.01	21.01	21.01	-3.89%	11,926
Jul 31, 2025	22.16	22.17	21.86	21.86	21.86	-0.73%	2,462
Jul 30, 2025	22.23	22.42	21.67	22.02	22.02	-1.34%	1,845
Jul 29, 2025	22.48	22.48	22.32	22.32	22.32	0.31%	35
Jul 28, 2025	22.00	22.25	21.94	22.25	22.25	2.06%	124
Jul 25, 2025	21.80	21.80	21.80	21.80	21.80	-0.14%	20
Jul 24, 2025	22.11	22.12	21.82	21.83	21.83	-0.68%	1,820
Jul 23, 2025	21.87	21.98	21.73	21.98	21.98	2.42%	986
Jul 22, 2025	21.52	21.52	21.46	21.46	21.46	0.75%	62
Jul 21, 2025	21.41	21.62	21.30	21.30	21.30	-0.47%	457
Jul 18, 2025	21.40	21.40	21.23	21.40	21.40	1.13%	755
Jul 17, 2025	20.99	21.16	20.97	21.16	21.16	2.32%	200
Jul 16, 2025	21.09	21.22	20.68	20.68	20.68	-3.45%	606
Jul 15, 2025	21.29	21.56	21.27	21.42	21.42	1.13%	1,943
Jul 14, 2025	21.76	21.76	21.18	21.18	21.18	-3.07%	814
Jul 11, 2025	21.85	21.85	21.85	21.85	21.85	-2.32%	89
Jul 10, 2025	21.64	22.39	21.64	22.37	22.37	3.42%	89
Jul 9, 2025	21.60	22.12	21.60	21.63	21.63	-1.41%	595
Jul 8, 2025	21.78	21.94	21.69	21.94	21.94	0.50%	720
Jul 7, 2025	22.33	22.33	21.83	21.83	21.83	-0.82%	13
Jul 4, 2025	22.20	22.20	22.01	22.01	22.01	-0.81%	2
Jul 3, 2025	21.85	22.28	21.84	22.19	22.19	1.05%	2,662
Jul 2, 2025	21.58	21.96	21.57	21.96	21.96	2.14%	1,448
Jul 1, 2025	20.94	21.50	20.63	21.50	21.50	2.92%	808
Jun 30, 2025	21.09	21.30	20.89	20.89	20.89	-1.46%	1,055
Jun 27, 2025	21.24	21.30	21.01	21.20	21.20	0.62%	591
Jun 26, 2025	21.19	21.19	20.98	21.07	21.07	0.43%	369
Jun 25, 2025	21.38	21.46	20.98	20.98	20.98	-0.66%	304
Jun 24, 2025	21.01	21.16	20.80	21.12	21.12	2.67%	555
Jun 23, 2025	21.09	21.09	20.57	20.57	20.57	-2.05%	55
Jun 20, 2025	20.82	21.23	20.82	21.00	21.00	1.16%	54
Jun 19, 2025	20.77	20.77	20.76	20.76	20.76	-1.61%	154
Jun 18, 2025	21.13	21.56	21.05	21.10	21.10	-1.17%	1,699
Jun 17, 2025	21.28	21.39	20.94	21.35	21.35	1.57%	2,906
Jun 16, 2025	20.77	21.02	20.73	21.02	21.02	0.33%	539
Jun 13, 2025	21.32	21.32	20.93	20.95	20.95	-2.06%	411
Jun 12, 2025	21.69	21.69	21.33	21.39	21.39	-1.93%	340
Jun 11, 2025	22.17	22.24	21.81	21.81	21.81	-3.07%	1,980
Jun 10, 2025	22.25	22.50	22.03	22.50	22.25	1.49%	1,787
Jun 9, 2025	22.24	22.45	22.17	22.17	21.92	0.09%	891
Jun 6, 2025	21.77	22.15	21.54	22.15	21.90	0.64%	2,951
Jun 5, 2025	22.15	22.17	21.60	22.01	21.76	-1.78%	973