Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	103.86	105.70	103.22	105.70	105.70	3.02%	499
Aug 11, 2025	102.83	103.44	102.60	102.60	102.60	-1.02%	339
Aug 8, 2025	103.05	103.96	102.54	103.66	103.66	1.58%	546
Aug 7, 2025	103.69	103.80	102.05	102.05	102.05	-0.71%	2,698
Aug 6, 2025	103.78	104.07	102.78	102.78	102.78	-1.01%	5,034
Aug 5, 2025	102.14	103.98	102.14	103.83	103.83	1.69%	2,415
Aug 4, 2025	101.47	102.21	100.76	102.11	102.11	1.79%	1,267
Aug 1, 2025	100.40	101.28	99.68	100.31	100.31	-1.99%	1,912
Jul 31, 2025	101.20	102.71	101.15	102.35	102.35	0.41%	894
Jul 30, 2025	102.13	102.61	101.94	101.94	101.94	-0.36%	496
Jul 29, 2025	102.85	102.85	101.73	102.31	102.31	-0.63%	148
Jul 28, 2025	102.33	103.01	102.33	102.95	102.95	-0.44%	360
Jul 25, 2025	103.19	103.50	102.57	103.41	103.41	0.69%	1,309
Jul 24, 2025	103.20	103.77	102.42	102.70	102.70	-0.26%	129
Jul 23, 2025	105.30	105.59	102.34	102.96	102.96	1.38%	508
Jul 22, 2025	99.69	101.68	97.89	101.56	101.56	-4.34%	2,023
Jul 21, 2025	106.34	106.72	105.36	106.17	106.17	0.29%	463
Jul 18, 2025	107.11	107.11	105.86	105.86	105.86	-0.32%	540
Jul 17, 2025	104.79	106.28	104.79	106.21	105.96	1.90%	799
Jul 16, 2025	105.20	105.20	103.31	104.23	103.98	-1.06%	721
Jul 15, 2025	109.00	109.00	105.34	105.34	105.09	-1.05%	1,362
Jul 14, 2025	108.99	108.99	105.55	106.46	106.21	-0.46%	4,233
Jul 11, 2025	106.00	107.11	106.00	106.95	106.70	-1.07%	488
Jul 10, 2025	107.04	108.11	106.54	108.11	107.86	2.02%	244
Jul 9, 2025	106.22	106.48	105.50	105.97	105.72	0.20%	912
Jul 8, 2025	105.31	106.10	105.12	105.76	105.51	0.28%	3,187
Jul 7, 2025	105.28	106.78	105.00	105.46	105.21	-1.24%	1,528
Jul 3, 2025	106.36	106.90	106.34	106.79	106.54	0.80%	1,387
Jul 2, 2025	104.54	105.98	104.54	105.94	105.69	0.92%	760
Jul 1, 2025	102.21	105.49	102.17	104.98	104.73	2.42%	1,842
Jun 30, 2025	103.71	103.85	101.89	102.49	102.25	-1.46%	1,531
Jun 27, 2025	103.24	104.01	103.10	104.01	103.77	1.65%	1,069
Jun 26, 2025	101.33	102.52	101.33	102.33	102.09	1.27%	115
Jun 25, 2025	102.96	102.96	100.53	101.04	100.80	-0.07%	435
Jun 24, 2025	100.08	101.12	100.08	101.12	100.88	2.87%	369
Jun 23, 2025	96.93	98.30	96.93	98.30	98.06	0.91%	558
Jun 20, 2025	97.71	97.88	96.52	97.41	97.18	0.44%	3,500
Jun 18, 2025	95.90	96.99	95.86	96.99	96.76	0.28%	168
Jun 17, 2025	97.16	97.64	96.63	96.71	96.48	-1.08%	125
Jun 16, 2025	97.31	98.08	96.96	97.76	97.53	0.33%	741
Jun 13, 2025	97.28	97.71	96.70	97.44	97.21	-1.46%	18,584
Jun 12, 2025	98.39	98.95	98.27	98.88	98.65	-1.48%	6,000
Jun 11, 2025	99.93	100.57	99.70	100.37	100.13	0.60%	6,111
Jun 10, 2025	99.38	100.05	99.38	99.77	99.54	-0.59%	1,004
Jun 9, 2025	99.43	100.37	99.36	100.37	100.13	0.99%	534
Jun 6, 2025	100.42	100.55	99.16	99.38	99.15	-0.17%	387
Jun 5, 2025	99.91	100.04	99.28	99.55	99.32	-0.64%	1,661
Jun 4, 2025	99.92	100.36	99.66	100.19	99.95	0.53%	535
Jun 3, 2025	98.75	99.66	98.56	99.66	99.43	1.58%	1,250
Jun 2, 2025	99.28	99.28	97.39	98.11	97.88	-0.72%	1,531