Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 11, 2025	44.36	44.36	44.36	44.36	44.36	0.50%
Aug 7, 2025	44.14	44.14	44.14	44.14	44.14	-0.16%
Aug 6, 2025	44.21	44.21	44.21	44.21	44.21	0.57%
Aug 5, 2025	43.96	43.96	43.96	43.96	43.96	-0.61%
Aug 4, 2025	44.23	44.23	44.23	44.23	44.23	-0.20%
Jul 31, 2025	44.32	44.32	44.32	44.32	44.32	-0.25%
Jul 30, 2025	44.43	44.43	44.43	44.43	44.43	-0.18%
Jul 29, 2025	44.51	44.51	44.51	44.51	44.51	-0.16%
Jul 28, 2025	44.58	44.58	44.58	44.58	44.58	0.16%
Jul 24, 2025	44.51	44.51	44.51	44.51	44.51	0.43%
Jul 23, 2025	44.32	44.32	44.32	44.32	44.32	0.82%
Jul 22, 2025	43.96	43.96	43.96	43.96	43.96	0.07%
Jul 21, 2025	43.93	43.93	43.93	43.93	43.93	0.07%
Jul 17, 2025	43.90	43.90	43.90	43.90	43.90	0.53%
Jul 16, 2025	43.67	43.67	43.67	43.67	43.67	0.18%
Jul 15, 2025	43.59	43.59	43.59	43.59	43.59	-0.48%
Jul 14, 2025	43.80	43.80	43.80	43.80	43.80	-0.27%
Jul 10, 2025	43.92	43.92	43.92	43.92	43.92	0.14%
Jul 9, 2025	43.86	43.86	43.86	43.86	43.86	0.60%
Jul 8, 2025	43.60	43.60	43.60	43.60	43.60	-0.37%
Jul 7, 2025	43.76	43.76	43.76	43.76	43.76	-0.70%
Jul 3, 2025	44.07	44.07	44.07	44.07	44.07	0.87%
Jul 2, 2025	43.69	43.69	43.69	43.69	43.69	-0.02%
Jul 1, 2025	43.70	43.70	43.70	43.70	43.70	0.07%
Jun 30, 2025	43.67	43.67	43.67	43.67	43.67	1.13%
Jun 26, 2025	43.18	43.18	43.18	43.18	43.18	0.79%
Jun 25, 2025	42.84	42.84	42.84	42.84	42.84	-0.02%
Jun 24, 2025	42.85	42.85	42.85	42.85	42.85	1.06%
Jun 23, 2025	42.40	42.40	42.40	42.40	42.40	0.43%
Jun 18, 2025	42.22	42.22	42.22	42.22	42.22	-0.19%
Jun 17, 2025	42.30	42.30	42.30	42.30	42.30	-0.63%
Jun 16, 2025	42.57	42.57	42.57	42.57	42.57	-0.47%
Jun 12, 2025	42.77	42.77	42.77	42.77	42.77	0.40%
Jun 11, 2025	42.60	42.60	42.60	42.60	42.60	-0.28%
Jun 10, 2025	42.72	42.72	42.72	42.72	42.72	0.33%
Jun 9, 2025	42.58	42.58	42.58	42.58	42.58	0.73%
Jun 5, 2025	42.27	42.27	42.27	42.27	42.27	-0.19%
Jun 4, 2025	42.35	42.35	42.35	42.35	42.35	0.05%
Jun 3, 2025	42.33	42.33	42.33	42.33	42.33	0.45%
Jun 2, 2025	42.14	42.14	42.14	42.14	42.14	0.57%
May 29, 2025	41.90	41.90	41.90	41.90	41.90	0.48%
May 28, 2025	41.70	41.70	41.70	41.70	41.70	-0.50%
May 27, 2025	41.91	41.91	41.91	41.91	41.91	0.96%
May 22, 2025	41.51	41.51	41.51	41.51	41.51	-0.12%
May 21, 2025	41.56	41.56	41.56	41.56	41.56	-1.61%
May 20, 2025	42.24	42.24	42.24	42.24	42.24	-0.40%
May 19, 2025	42.41	42.41	42.41	42.41	42.41	0.26%
May 16, 2025	42.30	42.30	42.30	42.30	42.30	0.69%
May 15, 2025	42.01	42.01	42.01	42.01	42.01	0.65%
May 14, 2025	41.74	41.74	41.74	41.74	41.74	0.17%