Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	32.44	32.69	32.41	32.51	-	3.40%	6,880
Aug 8, 2025	31.33	31.44	31.33	31.44	-	0.61%	1,035
Aug 7, 2025	31.30	31.30	31.25	31.25	-	-2.16%	1,177
Aug 6, 2025	31.76	31.94	31.70	31.94	-	1.49%	12,609
Aug 5, 2025	31.51	31.51	31.43	31.47	-	1.58%	1,570
Aug 1, 2025	32.00	32.00	30.70	30.98	-	-4.09%	17,452
Jul 31, 2025	32.90	33.01	32.30	32.30	-	-1.76%	2,601
Jul 30, 2025	33.78	33.78	32.88	32.88	-	-1.65%	1,375
Jul 29, 2025	33.43	33.43	33.43	33.43	-	-0.51%	207
Jul 28, 2025	33.61	33.66	33.60	33.60	-	-0.15%	604
Jul 25, 2025	33.23	33.65	33.23	33.65	-	1.02%	1,842
Jul 24, 2025	33.42	33.60	33.31	33.31	-	1.74%	1,150
Jul 23, 2025	32.39	32.74	32.39	32.74	-	2.47%	2,887
Jul 21, 2025	32.35	32.35	31.95	31.95	-	-1.05%	569
Jul 18, 2025	32.55	32.55	32.29	32.29	-	-1.10%	860
Jul 17, 2025	31.65	32.65	31.65	32.65	-	4.71%	8,952
Jul 16, 2025	30.89	31.20	30.89	31.18	-	2.43%	702
Jul 15, 2025	31.10	31.10	30.44	30.44	-	-2.12%	1,715
Jul 14, 2025	30.64	31.10	30.64	31.10	-	-0.38%	571
Jul 11, 2025	31.20	31.22	31.20	31.22	-	-1.23%	450
Jul 10, 2025	31.75	31.75	31.60	31.61	-	2.63%	415
Jul 9, 2025	30.89	30.89	30.73	30.80	-	0.95%	2,112
Jul 8, 2025	30.25	30.52	30.20	30.51	-	-1.20%	635
Jul 7, 2025	30.83	30.88	30.78	30.88	-	-1.25%	446
Jul 4, 2025	30.98	31.27	30.98	31.27	-	1.86%	275
Jul 3, 2025	29.98	30.71	29.98	30.70	-	3.12%	3,410
Jul 2, 2025	29.77	29.77	29.77	29.77	-	1.40%	384
Jun 30, 2025	29.68	29.68	29.36	29.36	-	-1.54%	351
Jun 27, 2025	29.41	29.97	29.41	29.82	-	1.91%	4,792
Jun 26, 2025	28.88	29.66	28.88	29.26	-	2.63%	30,795
Jun 25, 2025	28.30	28.51	28.30	28.51	-	0.67%	660
Jun 24, 2025	27.38	28.35	27.38	28.32	-	4.62%	738
Jun 23, 2025	26.93	27.12	26.52	27.07	-	-0.55%	1,456
Jun 20, 2025	27.50	27.50	27.22	27.22	-	1.76%	5,950
Jun 19, 2025	26.34	27.35	26.34	26.75	-	-1.55%	684
Jun 18, 2025	27.37	27.37	27.17	27.17	-	1.23%	4,125
Jun 17, 2025	27.05	27.05	26.84	26.84	-	-1.86%	1,817
Jun 16, 2025	27.45	27.62	27.35	27.35	-	1.45%	830
Jun 13, 2025	27.32	27.32	26.96	26.96	-	-2.88%	1,430
Jun 12, 2025	27.89	27.90	27.63	27.76	-	-0.07%	1,800
Jun 11, 2025	27.90	27.95	27.78	27.78	-	0.69%	1,572
Jun 10, 2025	27.59	27.59	27.59	27.59	-	0.88%	152
Jun 9, 2025	27.34	27.35	27.34	27.35	-	-0.15%	302
Jun 6, 2025	27.47	27.47	27.39	27.39	-	2.39%	300
Jun 5, 2025	26.59	26.87	26.59	26.75	-	-0.07%	5,525
Jun 4, 2025	26.99	26.99	26.77	26.77	-	0.07%	4,281
Jun 3, 2025	26.83	26.83	26.75	26.75	-	-0.93%	700
Jun 2, 2025	26.40	27.00	26.40	27.00	-	0.33%	900
May 30, 2025	26.72	26.91	26.72	26.91	-	-0.96%	448
May 29, 2025	26.90	27.17	26.90	27.17	-	1.27%	600