Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 13, 2025	34.38	34.38	34.38	34.38	-	-
Aug 12, 2025	34.38	34.38	34.38	34.38	34.38	1.15%
Aug 11, 2025	33.99	33.99	33.99	33.99	33.99	-0.09%
Aug 8, 2025	34.02	34.02	34.02	34.02	34.02	0.56%
Aug 7, 2025	33.83	33.83	33.83	33.83	33.83	0.03%
Aug 6, 2025	33.82	33.82	33.82	33.82	33.82	0.18%
Aug 5, 2025	33.76	33.76	33.76	33.76	33.76	-0.18%
Aug 4, 2025	33.82	33.82	33.82	33.82	33.82	1.08%
Aug 1, 2025	33.46	33.46	33.46	33.46	33.46	-0.98%
Jul 31, 2025	33.79	33.79	33.79	33.79	33.79	-0.91%
Jul 30, 2025	34.10	34.10	34.10	34.10	34.10	-0.35%
Jul 29, 2025	34.22	34.22	34.22	34.22	34.22	0.18%
Jul 28, 2025	34.16	34.16	34.16	34.16	34.16	-0.20%
Jul 25, 2025	34.23	34.23	34.23	34.23	34.23	0.26%
Jul 24, 2025	34.14	34.14	34.14	34.14	34.14	0.41%
Jul 23, 2025	34.00	34.00	34.00	34.00	34.00	0.80%
Jul 22, 2025	33.73	33.73	33.73	33.73	33.73	0.42%
Jul 21, 2025	33.59	33.59	33.59	33.59	33.59	-0.12%
Jul 18, 2025	33.63	33.63	33.63	33.63	33.63	-0.24%
Jul 17, 2025	33.71	33.71	33.71	33.71	33.71	1.02%
Jul 16, 2025	33.37	33.37	33.37	33.37	33.37	0.48%
Jul 15, 2025	33.21	33.21	33.21	33.21	33.21	-0.95%
Jul 14, 2025	33.53	33.53	33.53	33.53	33.53	0.06%
Jul 11, 2025	33.51	33.51	33.51	33.51	33.51	-0.24%
Jul 10, 2025	33.59	33.59	33.59	33.59	33.59	0.75%
Jul 9, 2025	33.34	33.34	33.34	33.34	33.34	0.39%
Jul 8, 2025	33.21	33.21	33.21	33.21	33.21	-0.21%
Jul 7, 2025	33.28	33.28	33.28	33.28	33.28	-0.63%
Jul 3, 2025	33.49	33.49	33.49	33.49	33.49	0.54%
Jul 2, 2025	33.31	33.31	33.31	33.31	33.31	0.54%
Jul 1, 2025	33.13	33.13	33.13	33.13	33.13	0.91%
Jun 30, 2025	32.83	32.83	32.83	32.83	32.83	0.27%
Jun 27, 2025	32.74	32.74	32.74	32.74	32.74	0.49%
Jun 26, 2025	32.58	32.58	32.58	32.58	32.58	0.80%
Jun 25, 2025	32.32	32.32	32.32	32.32	32.32	-0.37%
Jun 24, 2025	32.44	32.44	32.44	32.44	32.44	0.84%
Jun 23, 2025	32.17	32.17	32.17	32.17	32.17	0.53%
Jun 20, 2025	32.00	32.00	32.00	32.00	32.00	-0.56%
Jun 18, 2025	32.18	32.18	32.18	32.18	32.00	0.25%
Jun 17, 2025	32.10	32.10	32.10	32.10	31.92	-0.59%
Jun 16, 2025	32.29	32.29	32.29	32.29	32.10	0.44%
Jun 13, 2025	32.15	32.15	32.15	32.15	31.97	-0.74%
Jun 12, 2025	32.39	32.39	32.39	32.39	32.20	0.50%
Jun 11, 2025	32.23	32.23	32.23	32.23	32.04	0.09%
Jun 10, 2025	32.20	32.20	32.20	32.20	32.01	0.53%
Jun 9, 2025	32.03	32.03	32.03	32.03	31.85	0.13%
Jun 6, 2025	31.99	31.99	31.99	31.99	31.81	0.85%
Jun 5, 2025	31.72	31.72	31.72	31.72	31.54	-0.06%
Jun 4, 2025	31.74	31.74	31.74	31.74	31.56	-0.22%
Jun 3, 2025	31.81	31.81	31.81	31.81	31.63	0.57%