Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	110.86	111.52	110.57	111.31	111.31	1.31%	676
Aug 11, 2025	111.40	111.82	109.87	109.87	109.87	-1.05%	387
Aug 8, 2025	110.24	111.31	110.24	111.03	111.03	0.93%	431
Aug 7, 2025	110.44	111.04	109.81	110.01	110.01	-0.59%	903
Aug 6, 2025	110.40	111.09	110.06	110.66	110.66	1.08%	31
Aug 5, 2025	110.31	110.69	109.39	109.48	109.48	0.15%	18
Aug 4, 2025	108.82	109.64	108.82	109.32	109.32	0.73%	18
Aug 1, 2025	108.48	109.79	107.54	108.53	108.53	-3.27%	441
Jul 31, 2025	112.72	113.13	112.14	112.20	112.20	-1.73%	263
Jul 30, 2025	113.71	114.21	113.25	114.17	114.17	0.79%	149
Jul 29, 2025	113.26	113.42	113.11	113.28	113.28	0.91%	24
Jul 28, 2025	112.93	112.98	112.22	112.25	112.25	-0.95%	370
Jul 25, 2025	111.96	113.32	110.24	113.32	113.32	1.83%	146
Jul 24, 2025	110.91	111.31	110.42	111.28	111.28	1.16%	2,101
Jul 23, 2025	109.47	110.01	109.16	110.01	110.01	0.47%	21
Jul 22, 2025	108.76	109.49	108.45	109.49	109.49	0.44%	177
Jul 21, 2025	108.22	109.12	108.22	109.00	109.00	0.91%	56
Jul 18, 2025	107.95	108.24	107.26	108.03	108.03	1.02%	63
Jul 17, 2025	105.00	106.93	104.70	106.93	106.93	2.93%	142
Jul 16, 2025	102.85	105.25	102.85	103.89	103.89	0.92%	103
Jul 15, 2025	110.50	111.27	102.95	102.95	102.95	-6.52%	1,471
Jul 14, 2025	110.00	110.16	109.55	110.13	110.13	1.22%	462
Jul 11, 2025	110.05	110.05	108.64	108.80	108.80	-1.37%	45
Jul 10, 2025	110.39	110.40	110.31	110.31	110.31	1.29%	20
Jul 9, 2025	109.41	109.41	108.91	108.91	108.91	-0.77%	34
Jul 8, 2025	109.75	109.75	109.16	109.75	109.75	0.27%	671
Jul 7, 2025	110.25	110.89	109.46	109.46	109.46	-0.81%	26
Jul 3, 2025	109.61	110.46	109.28	110.35	110.35	1.24%	48
Jul 2, 2025	107.50	109.04	106.95	109.00	109.00	2.42%	783
Jul 1, 2025	105.57	106.59	105.57	106.43	106.43	0.33%	70
Jun 30, 2025	106.54	106.79	106.07	106.07	105.32	0.07%	157
Jun 27, 2025	105.12	106.00	105.12	106.00	105.24	0.44%	91
Jun 26, 2025	105.00	105.61	104.36	105.54	104.79	2.68%	810
Jun 25, 2025	103.14	103.14	102.00	102.78	102.05	-0.39%	357
Jun 24, 2025	102.75	103.93	101.59	103.19	102.45	3.54%	102
Jun 23, 2025	99.01	100.52	99.01	99.66	98.95	0.15%	19
Jun 20, 2025	99.51	100.58	99.51	99.51	98.80	0.20%	125
Jun 18, 2025	98.08	99.31	98.08	99.31	98.60	2.21%	52
Jun 17, 2025	97.50	97.50	96.59	97.16	96.47	-0.52%	51
Jun 16, 2025	96.53	97.67	96.51	97.67	96.97	0.52%	10
Jun 12, 2025	97.09	97.16	96.36	97.16	96.47	-1.34%	1
Jun 11, 2025	99.23	99.23	98.04	98.48	97.78	-0.43%	10
Jun 10, 2025	99.04	99.04	98.90	98.90	98.20	0.87%	20
Jun 6, 2025	98.12	98.43	97.98	98.05	97.35	1.39%	43
Jun 5, 2025	95.91	96.71	95.91	96.71	96.02	0.19%	91
Jun 4, 2025	96.70	96.70	96.44	96.53	95.84	-0.44%	102
Jun 3, 2025	96.30	97.11	96.30	96.95	96.26	1.10%	355
Jun 2, 2025	95.74	96.23	94.80	95.90	95.21	-0.57%	705
May 30, 2025	96.08	96.51	96.08	96.44	95.75	-0.55%	4
May 29, 2025	96.97	96.97	96.97	96.97	96.28	-0.22%	28