Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	36.50	36.73	35.61	36.07	36.07	-1.04%	423,407
Aug 11, 2025	35.31	36.85	35.31	36.45	36.45	1.11%	1,021,645
Aug 8, 2025	35.85	37.51	34.35	36.05	36.05	1.72%	1,934,549
Aug 7, 2025	35.10	38.10	34.41	35.44	35.44	2.37%	3,921,391
Aug 6, 2025	35.20	35.20	34.21	34.62	34.62	-1.73%	560,467
Aug 5, 2025	35.50	35.79	35.00	35.23	35.23	0.14%	474,330
Aug 4, 2025	35.67	35.86	34.56	35.18	35.18	-0.40%	621,750
Aug 1, 2025	36.60	36.60	35.10	35.32	35.32	-1.20%	1,456,275
Jul 31, 2025	35.90	36.84	35.07	35.75	35.75	-1.24%	1,785,207
Jul 30, 2025	37.05	37.84	36.03	36.20	36.20	-1.82%	950,401
Jul 29, 2025	34.68	38.14	34.68	36.87	36.87	6.31%	3,152,606
Jul 28, 2025	36.01	36.53	34.11	34.68	34.68	-3.80%	1,682,030
Jul 25, 2025	36.75	37.00	35.52	36.05	36.05	-2.14%	1,417,861
Jul 24, 2025	37.47	38.34	36.50	36.84	36.84	-1.26%	1,388,231
Jul 23, 2025	37.99	38.25	36.50	37.31	37.31	-1.61%	835,301
Jul 22, 2025	38.41	39.50	37.71	37.92	37.92	-1.02%	1,233,082
Jul 21, 2025	39.48	40.40	38.20	38.31	38.31	-2.94%	1,743,783
Jul 18, 2025	40.06	40.45	38.56	39.47	39.47	-1.47%	3,122,817
Jul 17, 2025	41.95	42.40	39.55	40.06	40.06	0.25%	12,677,548
Jul 16, 2025	38.01	39.96	37.87	39.96	39.96	9.99%	8,857,221
Jul 15, 2025	34.27	37.25	33.50	36.33	36.33	7.26%	2,966,765
Jul 14, 2025	34.77	34.85	33.70	33.87	33.87	-2.64%	484,224
Jul 11, 2025	34.92	35.63	34.51	34.79	34.79	-0.26%	501,157
Jul 10, 2025	34.58	35.29	34.20	34.88	34.88	1.54%	610,093
Jul 9, 2025	33.55	34.70	33.00	34.35	34.35	2.38%	895,147
Jul 8, 2025	34.39	34.60	32.77	33.55	33.55	-1.56%	1,229,756
Jul 7, 2025	34.96	34.99	33.81	34.08	34.08	-3.02%	525,619
Jul 4, 2025	35.08	35.52	34.84	35.14	35.14	0.17%	594,389
Jul 3, 2025	35.83	35.96	34.88	35.08	35.08	-1.24%	636,720
Jul 2, 2025	36.88	37.07	35.40	35.52	35.52	-2.90%	954,415
Jul 1, 2025	37.84	39.65	36.45	36.58	36.58	-2.32%	2,261,606
Jun 30, 2025	37.04	38.90	36.91	37.45	37.45	1.82%	1,354,742
Jun 27, 2025	37.66	38.75	35.60	36.78	36.78	-2.36%	1,393,770
Jun 26, 2025	37.66	38.70	36.31	37.67	37.67	0.03%	2,093,159
Jun 25, 2025	37.51	38.63	37.21	37.66	37.66	0.88%	1,219,875
Jun 24, 2025	36.68	38.60	35.16	37.33	37.33	2.22%	3,224,670
Jun 23, 2025	32.41	36.64	32.05	36.52	36.52	9.64%	3,440,683
Jun 20, 2025	32.52	33.59	32.41	33.31	33.31	1.90%	269,298
Jun 19, 2025	33.99	34.16	32.50	32.69	32.69	-3.82%	370,375
Jun 18, 2025	33.57	34.87	33.04	33.99	33.99	1.25%	626,731
Jun 17, 2025	34.89	35.08	33.50	33.57	33.57	-4.30%	514,662
Jun 16, 2025	35.55	36.01	34.42	35.08	35.08	-2.18%	1,144,469
Jun 13, 2025	33.65	36.90	33.65	35.86	35.86	0.22%	1,309,181
Jun 12, 2025	36.99	37.32	35.51	35.78	35.78	-4.15%	879,670
Jun 11, 2025	36.21	38.99	35.10	37.33	37.33	3.04%	3,358,361
Jun 10, 2025	36.26	36.37	34.37	36.23	36.23	9.56%	5,083,020
Jun 9, 2025	31.00	33.07	30.40	33.07	33.07	9.98%	1,172,434
Jun 6, 2025	30.36	30.60	29.90	30.07	30.07	-0.96%	388,804
Jun 5, 2025	30.00	30.75	30.00	30.36	30.36	0.23%	235,391
Jun 4, 2025	30.00	31.00	29.71	30.29	30.29	-0.20%	280,632