Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.45	0.45	0.44	0.45	0.45	1.12%	399,200
Aug 12, 2025	0.45	0.45	0.44	0.45	0.45	1.14%	305,100
Aug 11, 2025	0.45	0.45	0.44	0.44	0.44	-3.30%	672,900
Aug 8, 2025	0.46	0.46	0.45	0.46	0.46	-1.09%	699,700
Aug 7, 2025	0.45	0.46	0.44	0.46	0.46	-	753,600
Aug 6, 2025	0.46	0.47	0.44	0.46	0.46	-1.08%	726,900
Aug 5, 2025	0.47	0.47	0.46	0.47	0.47	-1.06%	1,857,400
Aug 4, 2025	0.47	0.48	0.46	0.47	0.47	-	1,331,800
Aug 1, 2025	0.46	0.47	0.46	0.47	0.47	2.17%	1,335,100
Jul 31, 2025	0.47	0.47	0.46	0.46	0.46	2.22%	2,243,700
Jul 30, 2025	0.45	0.46	0.44	0.45	0.45	-	366,800
Jul 29, 2025	0.45	0.47	0.44	0.45	0.45	1.12%	1,616,700
Jul 28, 2025	0.45	0.48	0.45	0.45	0.45	-1.11%	2,910,800
Jul 25, 2025	0.45	0.45	0.44	0.45	0.45	1.12%	324,200
Jul 24, 2025	0.45	0.46	0.44	0.45	0.45	-	1,181,000
Jul 23, 2025	0.43	0.46	0.43	0.45	0.45	1.14%	2,091,100
Jul 22, 2025	0.48	0.48	0.44	0.44	0.44	-7.37%	1,600,300
Jul 21, 2025	0.49	0.49	0.47	0.48	0.48	-2.06%	975,100
Jul 18, 2025	0.49	0.49	0.48	0.49	0.49	-1.02%	589,900
Jul 17, 2025	0.49	0.50	0.48	0.49	0.49	3.16%	1,028,600
Jul 16, 2025	0.50	0.50	0.48	0.48	0.48	-3.06%	1,552,300
Jul 15, 2025	0.47	0.51	0.47	0.49	0.49	5.38%	4,646,500
Jul 14, 2025	0.47	0.48	0.46	0.47	0.47	-1.06%	638,700
Jul 11, 2025	0.48	0.48	0.46	0.47	0.47	-1.05%	547,100
Jul 10, 2025	0.48	0.49	0.47	0.48	0.48	-1.04%	1,693,600
Jul 9, 2025	0.48	0.49	0.47	0.48	0.48	4.35%	2,151,200
Jul 8, 2025	0.45	0.47	0.45	0.46	0.46	1.10%	542,600
Jul 7, 2025	0.45	0.48	0.45	0.46	0.46	-	1,422,400
Jul 4, 2025	0.46	0.46	0.45	0.46	0.46	-	951,600
Jul 3, 2025	0.47	0.47	0.46	0.46	0.46	-3.19%	885,400
Jul 2, 2025	0.48	0.48	0.47	0.47	0.47	-1.05%	531,700
Jul 1, 2025	0.48	0.49	0.46	0.48	0.48	1.06%	1,532,500
Jun 30, 2025	0.46	0.49	0.46	0.47	0.47	3.30%	4,937,400
Jun 26, 2025	0.44	0.46	0.43	0.46	0.46	4.60%	2,349,400
Jun 25, 2025	0.41	0.45	0.41	0.44	0.44	6.10%	4,175,000
Jun 24, 2025	0.40	0.41	0.40	0.41	0.41	2.50%	579,300
Jun 23, 2025	0.39	0.41	0.38	0.40	0.40	1.27%	929,600
Jun 20, 2025	0.39	0.40	0.39	0.40	0.40	-1.25%	394,700
Jun 19, 2025	0.41	0.41	0.38	0.40	0.40	-2.44%	941,400
Jun 18, 2025	0.42	0.42	0.40	0.41	0.41	-1.20%	541,900
Jun 17, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	845,000
Jun 16, 2025	0.39	0.42	0.39	0.41	0.41	3.80%	4,218,500
Jun 13, 2025	0.40	0.40	0.38	0.40	0.40	-1.25%	2,053,600
Jun 12, 2025	0.37	0.40	0.37	0.40	0.40	9.59%	4,651,500
Jun 11, 2025	0.34	0.37	0.34	0.37	0.37	7.35%	3,340,200
Jun 10, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	238,000
Jun 9, 2025	0.33	0.33	0.33	0.33	0.33	-	179,900
Jun 6, 2025	0.32	0.35	0.32	0.33	0.33	-1.49%	111,000
Jun 5, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	297,100
Jun 4, 2025	0.34	0.34	0.34	0.34	0.34	-	397,300