Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2025	0.64	0.64	0.64	0.64	0.63	0.79%	21,825
Jul 18, 2025	0.64	0.64	0.64	0.64	0.63	-0.78%	750
Jul 2, 2025	0.64	0.64	0.64	0.64	0.63	3.23%	1,290
Jun 26, 2025	0.62	0.62	0.62	0.62	0.61	-	245,000
Jun 20, 2025	0.62	0.62	0.62	0.62	0.61	-	230,000
Jun 16, 2025	0.62	0.63	0.62	0.62	0.61	-	84,094
Jun 13, 2025	0.62	0.62	0.62	0.62	0.61	1.64%	3,333
Jun 12, 2025	0.63	0.63	0.61	0.61	0.60	-1.61%	550,000
Jun 10, 2025	0.62	0.62	0.62	0.62	0.61	-	3,334
Jun 9, 2025	0.62	0.62	0.62	0.62	0.61	-	28,865
Jun 5, 2025	0.61	0.62	0.55	0.62	0.61	-	65,500
Jun 4, 2025	0.62	0.62	0.62	0.62	0.61	-	3,333
Jun 3, 2025	0.62	0.62	0.62	0.62	0.61	-	61,000
Jun 2, 2025	0.60	0.62	0.60	0.62	0.61	-	76,092
May 22, 2025	0.62	0.62	0.62	0.62	0.61	-	65,345
May 21, 2025	0.62	0.62	0.62	0.62	0.61	-	66,346
May 19, 2025	0.60	0.62	0.60	0.62	0.61	5.08%	34,400
Apr 14, 2025	0.59	0.59	0.59	0.59	0.57	-	19,576
Apr 9, 2025	0.59	0.59	0.59	0.59	0.57	-	11,943
Apr 8, 2025	0.59	0.59	0.59	0.59	0.57	-	3,057
Mar 24, 2025	0.59	0.59	0.59	0.59	0.57	-1.67%	8,475
Mar 13, 2025	0.60	0.60	0.60	0.60	0.58	3.45%	10,000
Feb 17, 2025	0.58	0.58	0.58	0.58	0.56	-	15,534
Feb 14, 2025	0.58	0.58	0.58	0.58	0.56	-	49,536
Feb 13, 2025	0.58	0.58	0.58	0.58	0.56	-	50,464
Feb 7, 2025	0.58	0.58	0.58	0.58	0.56	-	57,716
Feb 5, 2025	0.58	0.58	0.58	0.58	0.56	-	50,000
Feb 4, 2025	0.57	0.58	0.57	0.58	0.56	-	51,250
Jan 31, 2025	0.58	0.58	0.58	0.58	0.56	-	35,615
Jan 21, 2025	0.58	0.58	0.58	0.58	0.56	-	53,992
Jan 20, 2025	0.58	0.58	0.58	0.58	0.56	-	90,264
Jan 16, 2025	0.58	0.58	0.58	0.58	0.56	-	13,000