Paramount Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	36.81	36.96	36.00	36.30	36.30	-1.39%	660,133
Feb 17, 2026	34.60	37.44	34.60	36.81	36.81	6.42%	1,331,552
Feb 16, 2026	35.71	36.49	34.23	34.59	34.59	-3.11%	577,103
Feb 13, 2026	36.05	36.71	35.60	35.70	35.70	-3.23%	605,183
Feb 12, 2026	39.31	39.31	36.65	36.89	36.89	-5.84%	853,619
Feb 11, 2026	39.90	39.90	38.52	39.18	39.18	-0.79%	553,734
Feb 10, 2026	39.00	40.40	38.75	39.49	39.49	2.62%	1,057,092
Feb 9, 2026	38.79	39.98	38.25	38.48	38.48	0.10%	674,530
Feb 6, 2026	39.00	39.26	37.60	38.44	38.44	-1.74%	637,878
Feb 5, 2026	39.35	39.66	38.30	39.12	39.12	-0.91%	758,758
Feb 4, 2026	39.24	41.40	38.06	39.48	39.48	0.61%	3,804,504
Feb 3, 2026	37.90	39.24	37.00	39.24	39.24	20.00%	3,893,847
Feb 2, 2026	32.15	33.49	31.50	32.70	32.70	0.25%	556,026
Feb 1, 2026	33.99	33.99	32.31	32.62	32.62	-2.22%	301,842
Jan 30, 2026	32.99	33.50	32.32	33.36	33.36	0.39%	365,282
Jan 29, 2026	35.49	35.49	32.67	33.23	33.23	-6.42%	637,970
Jan 28, 2026	33.95	35.98	33.40	35.51	35.51	4.63%	980,439
Jan 27, 2026	31.65	34.98	31.05	33.94	33.94	8.12%	1,978,607
Jan 23, 2026	32.50	32.60	31.15	31.39	31.39	-3.62%	444,781
Jan 22, 2026	32.10	32.94	31.80	32.57	32.57	1.91%	474,791
Jan 21, 2026	33.20	33.20	31.41	31.96	31.96	-2.29%	816,709
Jan 20, 2026	34.48	34.90	32.08	32.71	32.71	-4.69%	803,908
Jan 19, 2026	34.87	35.50	34.25	34.32	34.32	-1.58%	315,877
Jan 16, 2026	34.88	35.43	34.70	34.87	34.87	-0.29%	308,365
Jan 14, 2026	35.51	35.80	34.75	34.97	34.97	-0.77%	374,157
Jan 13, 2026	35.23	35.89	34.87	35.24	35.24	0.20%	401,799
Jan 12, 2026	35.94	36.19	34.53	35.17	35.17	-2.14%	680,976
Jan 9, 2026	36.50	37.00	35.35	35.94	35.94	-2.02%	475,028
Jan 8, 2026	38.20	38.20	36.50	36.68	36.68	-3.75%	725,108
Jan 7, 2026	38.28	38.52	37.90	38.11	38.11	-0.99%	354,385
Jan 6, 2026	38.05	39.17	37.91	38.49	38.49	0.44%	423,803
Jan 5, 2026	39.20	39.80	38.05	38.32	38.32	-2.74%	574,005
Jan 2, 2026	39.20	39.70	38.80	39.40	39.40	0.61%	471,665
Jan 1, 2026	39.77	40.00	38.75	39.16	39.16	-1.29%	559,919
Dec 31, 2025	38.88	40.00	38.64	39.67	39.67	2.03%	711,578
Dec 30, 2025	40.11	40.36	38.24	38.88	38.88	-3.16%	940,456
Dec 29, 2025	39.98	40.90	38.58	40.15	40.15	2.76%	1,907,167
Dec 26, 2025	38.00	42.43	37.86	39.07	39.07	3.33%	11,831,460
Dec 24, 2025	36.09	38.69	36.08	37.81	37.81	5.61%	1,916,727
Dec 23, 2025	35.20	36.09	35.03	35.80	35.80	2.11%	530,641
Dec 22, 2025	35.49	35.98	34.96	35.06	35.06	-0.71%	775,366
Dec 19, 2025	34.60	35.42	34.50	35.31	35.31	1.85%	523,900
Dec 18, 2025	35.10	35.28	34.50	34.67	34.67	-1.78%	349,976
Dec 17, 2025	36.20	36.29	35.01	35.30	35.30	-1.97%	436,028
Dec 16, 2025	37.00	37.00	35.76	36.01	36.01	-2.83%	515,204
Dec 15, 2025	36.80	37.40	35.30	37.06	37.06	0.30%	485,512
Dec 12, 2025	37.28	37.30	36.55	36.95	36.95	0.57%	440,523
Dec 11, 2025	35.86	36.98	35.28	36.74	36.74	2.45%	504,386
Dec 10, 2025	36.30	36.66	35.36	35.86	35.86	-0.36%	471,989
Dec 9, 2025	34.62	36.30	33.96	35.99	35.99	2.51%	750,384