Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.36	0.36	0.35	0.35	0.35	-0.28%	658,956
Aug 12, 2025	0.36	0.36	0.35	0.36	0.36	-0.28%	427,761
Aug 11, 2025	0.36	0.36	0.35	0.36	0.36	-	286,631
Aug 10, 2025	0.36	0.37	0.35	0.36	0.36	0.56%	540,177
Aug 7, 2025	0.35	0.36	0.35	0.35	0.35	0.57%	347,358
Aug 6, 2025	0.37	0.37	0.35	0.35	0.35	-2.22%	711,492
Aug 5, 2025	0.36	0.37	0.36	0.36	0.36	-0.28%	322,229
Aug 4, 2025	0.36	0.37	0.36	0.36	0.36	-0.28%	193,914
Aug 3, 2025	0.37	0.37	0.36	0.36	0.36	-1.63%	1,075,653
Jul 31, 2025	0.38	0.38	0.37	0.37	0.37	-1.34%	1,223,386
Jul 30, 2025	0.38	0.38	0.37	0.37	0.37	-1.84%	1,094,600
Jul 29, 2025	0.39	0.39	0.38	0.38	0.38	-0.78%	350,274
Jul 28, 2025	0.39	0.39	0.38	0.38	0.38	-0.52%	487,919
Jul 27, 2025	0.39	0.39	0.38	0.39	0.39	-1.03%	710,054
Jul 24, 2025	0.39	0.39	0.38	0.39	0.39	-0.51%	640,441
Jul 23, 2025	0.40	0.40	0.38	0.39	0.39	0.51%	1,798,923
Jul 22, 2025	0.40	0.40	0.39	0.39	0.39	-0.77%	1,016,504
Jul 21, 2025	0.40	0.41	0.39	0.39	0.39	-2.00%	1,721,673
Jul 20, 2025	0.39	0.41	0.39	0.40	0.40	13.64%	7,428,995
Jul 17, 2025	0.36	0.37	0.35	0.35	0.35	-3.03%	3,694,526
Jul 16, 2025	0.37	0.38	0.36	0.36	0.36	-2.94%	2,833,986
Jul 15, 2025	0.38	0.38	0.37	0.37	0.37	-0.27%	354,982
Jul 14, 2025	0.38	0.38	0.37	0.38	0.38	-2.34%	832,166
Jul 13, 2025	0.39	0.40	0.38	0.38	0.38	-3.03%	1,881,905
Jul 10, 2025	0.40	0.41	0.39	0.40	0.40	-1.00%	928,496
Jul 9, 2025	0.41	0.41	0.40	0.40	0.40	-1.96%	546,400
Jul 8, 2025	0.42	0.44	0.41	0.41	0.41	2.00%	1,691,417
Jul 7, 2025	0.38	0.42	0.38	0.40	0.40	5.54%	2,924,851
Jul 6, 2025	0.37	0.38	0.37	0.38	0.38	1.61%	259,609
Jul 3, 2025	0.37	0.38	0.37	0.37	0.37	0.27%	329,415
Jul 2, 2025	0.37	0.39	0.37	0.37	0.37	0.30%	1,468,417
Jul 1, 2025	0.38	0.38	0.37	0.37	0.37	-0.24%	769,131
Jun 30, 2025	0.38	0.38	0.37	0.37	0.37	-	324,550
Jun 29, 2025	0.38	0.38	0.37	0.37	0.37	-0.99%	751,429
Jun 25, 2025	0.37	0.38	0.37	0.38	0.37	2.23%	559,279
Jun 24, 2025	0.37	0.38	0.36	0.37	0.36	1.02%	760,214
Jun 23, 2025	0.35	0.38	0.35	0.36	0.36	3.89%	1,221,531
Jun 22, 2025	0.35	0.35	0.35	0.35	0.35	-1.55%	591,383
Jun 19, 2025	0.36	0.36	0.35	0.36	0.35	-2.23%	956,464
Jun 18, 2025	0.37	0.37	0.35	0.36	0.36	-1.73%	654,729
Jun 17, 2025	0.36	0.37	0.36	0.37	0.37	2.01%	453,582
Jun 16, 2025	0.35	0.37	0.35	0.36	0.36	2.84%	547,160
Jun 15, 2025	0.35	0.36	0.34	0.35	0.35	-5.37%	844,871
Jun 12, 2025	0.38	0.38	0.37	0.37	0.37	-2.15%	658,113
Jun 11, 2025	0.38	0.38	0.38	0.38	0.38	-0.24%	383,507
Jun 10, 2025	0.38	0.38	0.38	0.38	0.38	0.24%	250,672
Jun 4, 2025	0.38	0.38	0.37	0.38	0.38	-0.24%	536,897
Jun 3, 2025	0.38	0.39	0.37	0.38	0.38	0.71%	428,182
Jun 2, 2025	0.38	0.39	0.38	0.38	0.37	-0.94%	393,384
Jun 1, 2025	0.38	0.40	0.38	0.38	0.38	0.95%	839,890