Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	0.28	0.28	0.27	0.28	0.28	-1.75%	1,108,000
Aug 7, 2025	0.28	0.29	0.27	0.29	0.29	1.79%	863,200
Aug 6, 2025	0.30	0.30	0.27	0.28	0.28	-5.08%	5,952,000
Aug 5, 2025	0.32	0.32	0.30	0.30	0.30	-4.84%	3,129,600
Aug 4, 2025	0.32	0.33	0.31	0.31	0.31	-3.13%	1,068,800
Aug 1, 2025	0.33	0.33	0.31	0.32	0.32	-1.54%	951,200
Jul 31, 2025	0.31	0.33	0.31	0.33	0.33	1.56%	552,000
Jul 30, 2025	0.32	0.32	0.31	0.32	0.32	1.59%	840,800
Jul 29, 2025	0.30	0.32	0.30	0.32	0.32	-	612,800
Jul 28, 2025	0.31	0.32	0.30	0.32	0.32	-1.56%	1,301,600
Jul 25, 2025	0.32	0.33	0.31	0.32	0.32	3.23%	2,928,000
Jul 24, 2025	0.32	0.33	0.31	0.31	0.31	-4.62%	433,600
Jul 23, 2025	0.32	0.33	0.31	0.33	0.33	-	456,800
Jul 22, 2025	0.33	0.33	0.32	0.33	0.33	-	168,000
Jul 21, 2025	0.32	0.33	0.32	0.33	0.33	-	476,800
Jul 18, 2025	0.33	0.33	0.31	0.33	0.33	-	1,749,600
Jul 17, 2025	0.32	0.34	0.32	0.33	0.33	-	955,200
Jul 16, 2025	0.33	0.34	0.32	0.33	0.33	-1.52%	906,400
Jul 15, 2025	0.33	0.34	0.32	0.33	0.33	3.13%	1,108,800
Jul 14, 2025	0.33	0.33	0.31	0.32	0.32	-	182,400
Jul 11, 2025	0.32	0.33	0.32	0.32	0.32	-	696,800
Jul 10, 2025	0.32	0.33	0.32	0.32	0.32	-3.03%	608,800
Jul 9, 2025	0.33	0.34	0.33	0.33	0.33	1.54%	944,000
Jul 8, 2025	0.32	0.34	0.32	0.33	0.33	-2.99%	13,885,600
Jul 7, 2025	0.35	0.35	0.32	0.34	0.34	-	1,925,600
Jul 4, 2025	0.34	0.35	0.33	0.34	0.34	-1.47%	465,600
Jul 3, 2025	0.32	0.36	0.32	0.34	0.34	6.25%	2,952,000
Jul 2, 2025	0.32	0.33	0.31	0.32	0.32	-	683,200
Jun 30, 2025	0.32	0.34	0.30	0.32	0.32	-	14,290,400
Jun 27, 2025	0.31	0.34	0.30	0.32	0.32	1.59%	19,653,600
Jun 26, 2025	0.30	0.32	0.30	0.32	0.32	1.61%	4,422,400
Jun 25, 2025	0.30	0.33	0.30	0.31	0.31	3.33%	7,669,600
Jun 24, 2025	0.30	0.32	0.29	0.30	0.30	-4.76%	8,580,800
Jun 23, 2025	0.28	0.34	0.27	0.32	0.32	16.67%	9,826,400
Jun 20, 2025	0.27	0.27	0.26	0.27	0.27	-	136,800
Jun 19, 2025	0.29	0.29	0.27	0.27	0.27	-1.82%	157,600
Jun 18, 2025	0.28	0.29	0.26	0.28	0.28	-3.51%	1,484,000
Jun 17, 2025	0.29	0.29	0.29	0.29	0.29	-	51,200
Jun 16, 2025	0.30	0.30	0.29	0.29	0.29	-	216,000
Jun 13, 2025	0.30	0.30	0.29	0.29	0.29	-1.72%	419,200
Jun 12, 2025	0.31	0.31	0.29	0.29	0.29	-4.92%	952,800
Jun 11, 2025	0.32	0.33	0.31	0.31	0.31	-3.17%	1,012,800
Jun 10, 2025	0.32	0.34	0.31	0.32	0.32	1.61%	1,577,600
Jun 9, 2025	0.31	0.34	0.31	0.31	0.31	-7.46%	2,595,200
Jun 6, 2025	0.30	0.34	0.29	0.34	0.34	11.67%	4,440,000
Jun 5, 2025	0.26	0.32	0.26	0.30	0.30	13.21%	4,214,400
Jun 4, 2025	0.26	0.27	0.25	0.27	0.27	1.92%	118,400
Jun 3, 2025	0.25	0.28	0.25	0.26	0.26	1.96%	341,600
Jun 2, 2025	0.25	0.27	0.25	0.26	0.26	-	22,400
May 30, 2025	0.26	0.26	0.26	0.26	0.26	-	100,000