Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Aug 11, 2025	0.39	0.39	0.39	0.39	0.39	0.26%	23,294
Aug 10, 2025	0.39	0.39	0.39	0.39	0.39	-0.52%	4,600
Aug 7, 2025	0.39	0.39	0.39	0.39	0.39	-0.26%	2,530
Aug 6, 2025	0.39	0.39	0.38	0.39	0.39	0.26%	13,000
Aug 5, 2025	0.38	0.39	0.38	0.39	0.39	-0.51%	26,705
Aug 4, 2025	0.38	0.39	0.38	0.39	0.39	-	43,085
Aug 3, 2025	0.38	0.39	0.37	0.39	0.39	-0.76%	12,351
Jul 31, 2025	0.38	0.39	0.38	0.39	0.39	1.03%	804
Jul 30, 2025	0.38	0.39	0.38	0.39	0.39	-0.26%	2,957
Jul 29, 2025	0.38	0.39	0.38	0.39	0.39	-	24,345
Jul 28, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	4,050
Jul 27, 2025	0.39	0.40	0.38	0.38	0.38	0.26%	36,973
Jul 24, 2025	0.38	0.38	0.38	0.38	0.38	-1.30%	26,355
Jul 23, 2025	0.38	0.38	0.37	0.38	0.38	2.13%	17,343
Jul 22, 2025	0.38	0.39	0.38	0.38	0.38	-3.59%	44,969
Jul 21, 2025	0.37	0.39	0.37	0.39	0.39	1.30%	36,550
Jul 20, 2025	0.37	0.39	0.37	0.39	0.39	8.15%	119,052
Jul 17, 2025	0.37	0.37	0.36	0.36	0.36	-3.52%	12,279
Jul 16, 2025	0.37	0.37	0.37	0.37	0.37	0.27%	3,710
Jul 15, 2025	0.36	0.37	0.36	0.37	0.37	1.10%	2,500
Jul 14, 2025	0.35	0.37	0.35	0.36	0.36	-1.62%	24,142
Jul 13, 2025	0.37	0.37	0.37	0.37	0.37	4.82%	2,256
Jul 10, 2025	0.35	0.37	0.35	0.35	0.35	-4.85%	13,201
Jul 9, 2025	0.37	0.37	0.37	0.37	0.37	-0.27%	255
Jul 8, 2025	0.37	0.37	0.37	0.37	0.37	5.98%	400
Jul 7, 2025	0.37	0.37	0.35	0.35	0.35	-6.40%	104,792
Jul 6, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	20,000
Jul 3, 2025	0.37	0.37	0.37	0.37	0.37	-	20,170
Jul 2, 2025	0.37	0.37	0.35	0.37	0.37	2.78%	17,065
Jul 1, 2025	0.36	0.36	0.36	0.36	0.36	0.28%	19
Jun 30, 2025	0.36	0.36	0.35	0.36	0.36	-2.97%	20,749
Jun 29, 2025	0.36	0.37	0.35	0.37	0.37	3.64%	3,742
Jun 25, 2025	0.36	0.38	0.36	0.36	0.36	-0.83%	35,000
Jun 24, 2025	0.36	0.36	0.36	0.36	0.36	-	20,000
Jun 23, 2025	0.34	0.36	0.33	0.36	0.36	5.88%	267,280
Jun 22, 2025	0.34	0.34	0.34	0.34	0.34	-	10,051
Jun 19, 2025	0.34	0.34	0.34	0.34	0.34	-	33,725
Jun 18, 2025	0.34	0.34	0.34	0.34	0.34	-	4,000
Jun 17, 2025	0.34	0.34	0.34	0.34	0.34	-	50,500
Jun 16, 2025	0.34	0.34	0.34	0.34	0.34	-	10,000
Jun 15, 2025	0.33	0.34	0.32	0.34	0.34	-1.16%	24,707
Jun 12, 2025	0.34	0.34	0.34	0.34	0.34	-	2,662
Jun 11, 2025	0.34	0.35	0.34	0.34	0.34	1.18%	33,505
Jun 10, 2025	0.35	0.35	0.34	0.34	0.34	-3.41%	5,995
Jun 4, 2025	0.35	0.35	0.35	0.35	0.33	1.15%	68,611
Jun 3, 2025	0.35	0.35	0.35	0.35	0.33	-0.57%	4,765
Jun 2, 2025	0.35	0.35	0.35	0.35	0.33	-	7,200
Jun 1, 2025	0.35	0.35	0.35	0.35	0.33	0.29%	101,783
May 29, 2025	0.35	0.35	0.35	0.35	0.33	-0.29%	57