Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 8, 2025	35.83	35.83	35.83	35.83	35.83	0.65%
Aug 7, 2025	35.60	35.60	35.60	35.60	35.60	-0.39%
Aug 6, 2025	35.74	35.74	35.74	35.74	35.74	0.51%
Aug 5, 2025	35.56	35.56	35.56	35.56	35.56	-0.39%
Aug 4, 2025	35.70	35.70	35.70	35.70	35.70	1.68%
Aug 1, 2025	35.11	35.11	35.11	35.11	35.11	-1.57%
Jul 31, 2025	35.67	35.67	35.67	35.67	35.67	-0.45%
Jul 30, 2025	35.83	35.83	35.83	35.83	35.83	0.17%
Jul 29, 2025	35.77	35.77	35.77	35.77	35.77	-0.11%
Jul 28, 2025	35.81	35.81	35.81	35.81	35.81	0.20%
Jul 25, 2025	35.74	35.74	35.74	35.74	35.74	0.37%
Jul 24, 2025	35.61	35.61	35.61	35.61	35.61	0.14%
Jul 23, 2025	35.56	35.56	35.56	35.56	35.56	0.88%
Jul 22, 2025	35.25	35.25	35.25	35.25	35.25	-0.20%
Jul 21, 2025	35.32	35.32	35.32	35.32	35.32	-0.20%
Jul 18, 2025	35.39	35.39	35.39	35.39	35.39	0.08%
Jul 17, 2025	35.36	35.36	35.36	35.36	35.36	0.63%
Jul 16, 2025	35.14	35.14	35.14	35.14	35.14	0.29%
Jul 15, 2025	35.04	35.04	35.04	35.04	35.04	0.09%
Jul 14, 2025	35.01	35.01	35.01	35.01	35.01	0.14%
Jul 11, 2025	34.96	34.96	34.96	34.96	34.96	-0.26%
Jul 10, 2025	35.05	35.05	35.05	35.05	35.05	0.20%
Jul 9, 2025	34.98	34.98	34.98	34.98	34.98	0.72%
Jul 8, 2025	34.73	34.73	34.73	34.73	34.73	-0.17%
Jul 7, 2025	34.79	34.79	34.79	34.79	34.79	-0.71%
Jul 3, 2025	35.04	35.04	35.04	35.04	35.04	0.92%
Jul 2, 2025	34.72	34.72	34.72	34.72	34.72	0.70%
Jul 1, 2025	34.48	34.48	34.48	34.48	34.48	-0.35%
Jun 30, 2025	34.60	34.60	34.60	34.60	34.60	-1.17%
Jun 27, 2025	35.01	35.01	35.01	35.01	34.42	0.57%
Jun 26, 2025	34.81	34.81	34.81	34.81	34.22	0.72%
Jun 25, 2025	34.56	34.56	34.56	34.56	33.98	0.23%
Jun 24, 2025	34.48	34.48	34.48	34.48	33.90	1.29%
Jun 23, 2025	34.04	34.04	34.04	34.04	33.47	0.71%
Jun 20, 2025	33.80	33.80	33.80	33.80	33.23	-0.41%
Jun 18, 2025	33.94	33.94	33.94	33.94	33.37	0.06%
Jun 17, 2025	33.92	33.92	33.92	33.92	33.35	-0.64%
Jun 16, 2025	34.14	34.14	34.14	34.14	33.57	0.86%
Jun 13, 2025	33.85	33.85	33.85	33.85	33.28	-0.88%
Jun 12, 2025	34.15	34.15	34.15	34.15	33.58	0.74%
Jun 11, 2025	33.90	33.90	33.90	33.90	33.33	-0.12%
Jun 10, 2025	33.94	33.94	33.94	33.94	33.37	0.50%
Jun 9, 2025	33.77	33.77	33.77	33.77	33.20	0.12%
Jun 6, 2025	33.73	33.73	33.73	33.73	33.16	1.11%
Jun 5, 2025	33.36	33.36	33.36	33.36	32.80	-0.45%
Jun 4, 2025	33.51	33.51	33.51	33.51	32.95	-0.12%
Jun 3, 2025	33.55	33.55	33.55	33.55	32.99	0.78%
Jun 2, 2025	33.29	33.29	33.29	33.29	32.73	0.51%
May 30, 2025	33.12	33.12	33.12	33.12	32.56	0.06%
May 29, 2025	33.10	33.10	33.10	33.10	32.54	0.49%