Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	32.71	32.91	32.37	32.37	32.37	-0.19%	39,219
Aug 8, 2025	32.01	32.51	31.95	32.43	32.43	2.14%	5,719
Aug 7, 2025	31.48	32.14	30.87	31.75	31.75	1.96%	35,147
Aug 6, 2025	31.46	31.61	31.13	31.14	31.14	-0.29%	27,572
Aug 5, 2025	31.57	31.57	30.99	31.23	31.23	-0.54%	135,750
Aug 4, 2025	32.27	32.30	31.29	31.40	31.40	-2.45%	985,115
Aug 1, 2025	32.71	32.84	31.87	32.19	32.19	-1.75%	36,847
Jul 31, 2025	32.95	33.21	32.38	32.76	32.76	-1.31%	486,210
Jul 30, 2025	33.98	34.23	33.20	33.20	33.20	-2.98%	211,040
Jul 29, 2025	33.94	34.60	33.83	34.22	34.22	0.77%	1,357,522
Jul 28, 2025	34.96	35.01	33.96	33.96	33.96	-1.17%	163,092
Jul 25, 2025	33.75	34.60	33.36	34.36	34.36	1.82%	2,631,343
Jul 24, 2025	34.51	34.52	33.65	33.75	33.75	-0.59%	232,915
Jul 23, 2025	34.09	34.40	33.77	33.95	33.95	2.69%	537,170
Jul 22, 2025	33.59	34.15	32.52	33.06	33.06	-1.55%	893,427
Jul 21, 2025	33.62	34.19	32.62	33.58	33.58	-0.12%	450,038
Jul 18, 2025	34.00	34.13	33.35	33.62	33.62	0.66%	1,001,601
Jul 17, 2025	34.00	34.08	32.95	33.40	33.40	-12.32%	1,771,255
Jul 16, 2025	33.00	38.30	32.50	38.10	38.10	-7.65%	537,474
Jul 15, 2025	40.88	41.48	40.86	41.25	41.25	1.00%	163,529
Jul 14, 2025	41.05	41.20	40.70	40.84	40.84	-0.87%	488,923
Jul 11, 2025	41.60	41.75	41.08	41.20	41.20	-1.58%	42,736
Jul 10, 2025	41.16	41.87	41.11	41.86	41.86	1.65%	2,975
Jul 9, 2025	40.51	41.81	40.26	41.18	41.18	1.80%	5,169
Jul 8, 2025	40.40	40.60	39.65	40.45	40.45	-0.02%	1,150,390
Jul 7, 2025	40.47	40.65	40.23	40.46	40.46	-0.04%	203,002
Jul 4, 2025	40.26	40.60	40.21	40.48	40.48	-0.65%	151,185
Jul 3, 2025	41.51	41.74	40.61	40.74	40.74	-1.19%	5,922
Jul 2, 2025	40.24	41.49	40.25	41.23	41.23	6.99%	135,276
Jul 1, 2025	38.81	40.19	38.38	38.54	38.54	-1.52%	230,292
Jun 30, 2025	40.06	40.25	39.04	39.13	39.13	-1.89%	1,436,734
Jun 27, 2025	39.51	40.21	39.23	39.88	39.88	1.00%	493,180
Jun 26, 2025	39.64	39.49	38.69	39.49	39.49	0.52%	72,534
Jun 25, 2025	39.52	39.78	39.21	39.29	39.29	-0.16%	286,900
Jun 24, 2025	38.89	39.64	39.02	39.35	39.35	2.45%	67,508
Jun 23, 2025	38.44	38.64	37.26	38.41	38.41	-0.52%	4,480
Jun 20, 2025	38.73	39.43	38.54	38.61	38.61	0.23%	295,555
Jun 19, 2025	38.44	38.65	38.26	38.52	38.52	-0.36%	325,425
Jun 18, 2025	39.55	39.02	38.36	38.66	38.66	-0.85%	240,509
Jun 17, 2025	39.31	40.31	38.71	38.99	38.99	-5.13%	41,881
Jun 16, 2025	40.00	41.10	39.30	41.10	41.10	-4.51%	275,541
Jun 13, 2025	43.08	43.38	42.79	43.04	43.04	-1.62%	251,949
Jun 12, 2025	43.95	44.14	43.23	43.75	43.75	-1.11%	14,778
Jun 11, 2025	44.71	44.93	44.24	44.24	44.24	-0.52%	1,180,901
Jun 10, 2025	43.63	44.56	43.66	44.47	44.47	2.35%	19,294
Jun 9, 2025	43.40	43.93	43.00	43.45	43.45	1.05%	205,051
Jun 6, 2025	42.95	43.30	42.75	43.00	43.00	-0.35%	885,600
Jun 5, 2025	43.55	44.17	43.01	43.15	43.15	-1.33%	111,925
Jun 4, 2025	44.35	44.31	43.60	43.73	43.73	-1.31%	670,449
Jun 3, 2025	43.60	44.32	43.33	44.31	44.31	1.40%	20,809