Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2025	11.62	11.62	11.62	11.62	11.57	7.15%	6,426
Jan 31, 2025	10.95	11.01	10.82	10.85	10.75	-0.69%	27,804
Jan 30, 2025	11.08	11.13	10.85	10.92	10.82	-1.61%	20,784
Jan 29, 2025	11.04	11.16	11.03	11.10	11.00	0.58%	20,764
Jan 28, 2025	11.12	11.13	10.97	11.04	10.94	-0.58%	7,718
Jan 27, 2025	11.12	11.14	10.93	11.10	11.00	1.07%	5,392
Jan 24, 2025	10.88	11.24	10.78	10.98	10.88	1.82%	43,931
Jan 23, 2025	10.58	10.83	10.51	10.79	10.69	3.51%	11,923
Jan 22, 2025	10.52	10.54	10.41	10.42	10.33	0.23%	7,258
Jan 21, 2025	10.25	10.40	10.25	10.40	10.30	1.32%	6,207
Jan 17, 2025	10.24	10.38	10.20	10.26	10.17	-0.24%	6,847
Jan 16, 2025	10.46	10.46	10.29	10.29	10.19	-2.89%	21,401
Jan 15, 2025	10.80	10.80	10.54	10.59	10.50	-1.25%	17,424
Jan 14, 2025	10.75	10.75	10.57	10.73	10.63	2.00%	10,210
Jan 13, 2025	10.46	10.55	10.45	10.52	10.42	-0.29%	6,457
Jan 10, 2025	10.56	10.61	10.48	10.55	10.45	-1.19%	4,899
Jan 8, 2025	10.75	10.80	10.47	10.67	10.58	-2.72%	9,390
Jan 7, 2025	11.02	11.02	10.89	10.97	10.87	-0.08%	2,257
Jan 6, 2025	10.77	10.98	10.76	10.98	10.88	3.20%	9,164
Jan 3, 2025	10.66	10.67	10.52	10.64	10.55	2.21%	20,336
Jan 2, 2025	10.49	10.57	10.41	10.41	10.32	-0.66%	15,088
Dec 31, 2024	10.40	10.50	10.36	10.48	10.39	1.73%	14,672
Dec 30, 2024	10.35	10.35	10.22	10.30	10.21	-0.90%	19,889
Dec 27, 2024	10.38	10.52	10.32	10.40	10.30	-	15,966
Dec 26, 2024	10.37	10.42	10.34	10.40	10.30	-0.43%	8,876
Dec 24, 2024	10.38	10.44	10.31	10.44	10.35	-	8,592
Dec 23, 2024	10.68	10.68	10.44	10.44	10.35	-2.62%	29,093
Dec 20, 2024	10.51	10.85	10.48	10.72	10.63	0.61%	6,745
Dec 19, 2024	10.79	10.82	10.57	10.66	10.56	-2.60%	10,917
Dec 18, 2024	10.93	11.02	10.80	10.94	10.84	0.45%	6,692
Dec 17, 2024	10.85	10.94	10.85	10.89	10.79	-1.93%	8,442
Dec 16, 2024	11.13	11.21	11.06	11.11	11.01	-2.24%	11,706
Dec 13, 2024	11.64	11.64	11.26	11.36	11.21	-1.90%	10,876
Dec 12, 2024	11.45	11.66	11.21	11.58	11.43	3.02%	25,059
Dec 11, 2024	11.08	11.24	11.08	11.24	11.09	1.44%	3,039
Dec 10, 2024	11.05	11.25	11.04	11.08	10.93	-0.73%	7,836
Dec 9, 2024	10.98	11.20	10.93	11.16	11.01	2.57%	5,209
Dec 6, 2024	10.87	10.92	10.71	10.88	10.74	-0.06%	22,876
Dec 5, 2024	11.01	11.08	10.85	10.89	10.74	-1.71%	19,050
Dec 4, 2024	10.94	11.08	10.84	11.08	10.93	1.18%	7,754
Dec 3, 2024	10.95	10.96	10.81	10.95	10.81	1.77%	22,290
Dec 2, 2024	10.88	10.91	10.76	10.76	10.62	-0.92%	9,232
Nov 29, 2024	10.80	10.92	10.78	10.86	10.72	0.46%	51,463
Nov 27, 2024	10.67	10.83	10.61	10.81	10.67	0.46%	18,633
Nov 26, 2024	11.12	11.15	10.76	10.76	10.62	-3.12%	13,911
Nov 25, 2024	10.95	11.20	10.79	11.11	10.96	-0.41%	18,171
Nov 22, 2024	11.10	11.19	11.02	11.15	11.00	1.71%	20,958
Nov 21, 2024	10.58	10.97	10.53	10.97	10.82	5.03%	10,812
Nov 20, 2024	10.40	10.49	10.28	10.44	10.30	0.43%	4,433
Nov 19, 2024	10.54	10.55	10.27	10.40	10.26	-1.94%	66,842