Paramount Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	45.43	45.79	44.85	45.05	45.05	-0.66%	674,927
Aug 28, 2025	46.30	46.60	45.15	45.35	45.35	-2.05%	1,053,570
Aug 26, 2025	47.40	47.63	46.02	46.30	46.30	-2.01%	771,767
Aug 25, 2025	48.75	48.99	47.00	47.25	47.25	-2.78%	1,228,556
Aug 22, 2025	49.20	49.22	48.16	48.60	48.60	-0.88%	825,892
Aug 21, 2025	48.21	50.36	48.21	49.03	49.03	2.25%	1,645,008
Aug 20, 2025	47.88	49.20	47.46	47.95	47.95	0.61%	1,473,397
Aug 19, 2025	47.88	48.24	46.98	47.66	47.66	-0.48%	1,021,927
Aug 18, 2025	47.99	48.62	47.54	47.89	47.89	0.93%	980,798
Aug 14, 2025	51.05	51.70	47.05	47.45	47.45	-7.88%	3,227,264
Aug 13, 2025	51.65	52.44	51.21	51.51	51.51	-0.67%	481,997
Aug 12, 2025	51.60	52.65	51.30	51.86	51.86	-0.59%	855,272
Aug 11, 2025	52.21	53.34	51.90	52.17	52.17	-0.08%	735,086
Aug 8, 2025	52.55	53.31	52.00	52.21	52.21	-0.85%	443,477
Aug 7, 2025	53.20	53.51	51.83	52.66	52.66	-1.51%	635,807
Aug 6, 2025	54.00	55.20	52.70	53.47	53.47	-0.58%	1,033,756
Aug 5, 2025	55.07	55.82	53.60	53.78	53.78	-1.84%	859,494
Aug 4, 2025	55.45	55.54	54.11	54.79	54.79	-0.65%	707,414
Aug 1, 2025	56.10	56.79	55.00	55.15	55.15	-1.32%	1,175,367
Jul 31, 2025	56.16	57.50	55.30	55.89	55.89	-2.22%	1,233,880
Jul 30, 2025	57.89	57.99	57.00	57.16	57.16	-0.94%	518,559
Jul 29, 2025	56.70	58.00	56.01	57.70	57.70	2.32%	758,270
Jul 28, 2025	57.85	57.99	55.80	56.39	56.39	-2.94%	957,267
Jul 25, 2025	59.90	60.25	57.85	58.10	58.10	-3.05%	1,019,421
Jul 24, 2025	57.09	60.40	56.32	59.93	59.93	5.36%	2,275,784
Jul 23, 2025	59.82	60.30	56.60	56.88	56.88	-5.06%	1,402,700
Jul 22, 2025	61.63	61.83	59.66	59.91	59.91	-2.19%	636,620
Jul 21, 2025	59.29	62.40	58.55	61.25	61.25	3.85%	1,722,059
Jul 18, 2025	59.95	60.41	58.56	58.98	58.98	-1.35%	547,389
Jul 17, 2025	60.52	60.90	59.25	59.79	59.79	-1.06%	611,622
Jul 16, 2025	60.28	61.40	59.82	60.43	60.43	0.27%	686,329
Jul 15, 2025	60.19	61.39	60.01	60.27	60.27	0.45%	635,964
Jul 14, 2025	59.80	60.74	59.20	60.00	60.00	-0.02%	661,006
Jul 11, 2025	60.89	61.89	59.76	60.01	60.01	-1.41%	1,335,220
Jul 10, 2025	58.84	61.30	58.75	60.87	60.87	3.49%	1,295,346
Jul 9, 2025	58.60	59.65	58.12	58.82	58.82	0.26%	601,880
Jul 8, 2025	58.00	58.89	57.55	58.67	58.67	0.76%	767,225
Jul 7, 2025	59.25	60.35	58.00	58.23	58.23	-1.39%	582,888
Jul 4, 2025	59.35	59.55	58.11	59.05	59.05	-0.24%	714,596
Jul 3, 2025	59.85	60.23	58.81	59.19	59.19	-0.85%	826,809
Jul 2, 2025	62.75	62.75	59.40	59.70	59.70	3.66%	4,463,862
Jul 1, 2025	57.59	57.92	56.79	57.59	57.59	0.44%	636,765
Jun 30, 2025	56.49	57.73	56.49	57.34	57.34	2.01%	921,490
Jun 27, 2025	56.99	57.30	55.81	56.21	56.21	-0.92%	782,942
Jun 26, 2025	58.15	58.71	56.21	56.73	56.73	-2.02%	1,097,843
Jun 25, 2025	54.80	58.20	54.76	57.90	57.90	6.51%	2,213,557
Jun 24, 2025	54.20	55.00	54.01	54.36	54.36	1.23%	461,831
Jun 23, 2025	54.00	55.00	53.41	53.70	53.70	-1.01%	608,461
Jun 20, 2025	52.15	55.40	52.13	54.25	54.25	3.27%	902,500
Jun 19, 2025	54.29	54.61	52.05	52.53	52.53	-2.85%	725,806