Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	0.70	0.70	0.70	0.70	0.70	-	4,200
Aug 6, 2025	0.72	0.72	0.70	0.70	0.70	-5.41%	22,200
Jul 23, 2025	0.74	0.74	0.74	0.74	0.74	2.78%	5,000
Jul 21, 2025	0.72	0.72	0.72	0.72	0.72	1.41%	5,174
Jul 16, 2025	0.72	0.72	0.71	0.71	0.71	-4.70%	13,000
Jul 11, 2025	0.74	0.75	0.74	0.75	0.75	-1.97%	6,650
Jun 30, 2025	0.72	0.76	0.70	0.76	0.76	3.40%	7,101
Jun 25, 2025	0.74	0.74	0.74	0.74	0.74	-	696
Jun 24, 2025	0.74	0.74	0.74	0.74	0.74	-	1,500
Jun 19, 2025	0.74	0.74	0.74	0.74	0.74	-2.00%	9,222
Jun 13, 2025	0.70	0.75	0.70	0.75	0.75	4.90%	9,900
Jun 11, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	5,000
Jun 9, 2025	0.72	0.72	0.72	0.72	0.72	-4.00%	7,900
May 30, 2025	0.75	0.76	0.75	0.75	0.75	-	6,145
May 21, 2025	0.75	0.75	0.75	0.75	0.72	-	4,734
May 19, 2025	0.75	0.75	0.75	0.75	0.72	-	3,004
May 15, 2025	0.75	0.75	0.72	0.75	0.72	-	14,110
May 9, 2025	0.75	0.75	0.75	0.75	0.72	-1.32%	1,572
Apr 24, 2025	0.76	0.76	0.76	0.76	0.73	-	500
Apr 22, 2025	0.76	0.76	0.76	0.76	0.73	2.01%	5,000
Apr 16, 2025	0.75	0.75	0.75	0.75	0.71	-	15,830
Apr 15, 2025	0.75	0.75	0.75	0.75	0.71	2.05%	3,860
Apr 10, 2025	0.76	0.76	0.73	0.73	0.70	-4.58%	20,880
Apr 8, 2025	0.77	0.77	0.77	0.77	0.73	-0.65%	3,000
Apr 4, 2025	0.77	0.77	0.77	0.77	0.74	1.32%	2,184
Apr 2, 2025	0.76	0.76	0.76	0.76	0.73	-	10,124
Apr 1, 2025	0.76	0.76	0.76	0.76	0.73	-1.30%	14,552
Mar 28, 2025	0.78	0.78	0.77	0.77	0.74	-	9,598
Mar 26, 2025	0.77	0.77	0.77	0.77	0.74	-	4,502
Mar 24, 2025	0.78	0.78	0.77	0.77	0.74	-	12,324
Mar 21, 2025	0.77	0.77	0.77	0.77	0.74	-	5,000
Mar 20, 2025	0.77	0.77	0.77	0.77	0.74	1.32%	1,868
Mar 18, 2025	0.76	0.76	0.76	0.76	0.73	2.01%	4,500
Mar 11, 2025	0.75	0.75	0.75	0.75	0.71	-5.10%	4,502
Mar 6, 2025	0.76	0.79	0.76	0.79	0.75	3.97%	4,500
Mar 3, 2025	0.76	0.76	0.76	0.76	0.72	-	3,509
Feb 26, 2025	0.76	0.76	0.76	0.76	0.72	-	3,002
Feb 24, 2025	0.76	0.76	0.76	0.76	0.72	-	850
Feb 21, 2025	0.76	0.76	0.76	0.76	0.72	-	650
Feb 19, 2025	0.71	0.76	0.71	0.76	0.72	5.59%	3,104
Feb 18, 2025	0.76	0.76	0.72	0.72	0.68	-5.30%	39,098