Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	0.56	0.56	0.56	0.56	0.56	-5.08%	290,810
Aug 8, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Aug 7, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Aug 6, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Aug 5, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Aug 4, 2025	0.60	0.60	0.59	0.59	0.59	-3.28%	228,408
Aug 1, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Jul 31, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Jul 30, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Jul 29, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Jul 28, 2025	0.61	0.61	0.61	0.61	0.61	-3.17%	433,508
Jul 25, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Jul 24, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Jul 23, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Jul 22, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Jul 21, 2025	0.63	0.63	0.63	0.63	0.63	-	260,683
Jul 18, 2025	0.63	0.63	0.63	0.63	0.63	1.61%	207,402
Jul 17, 2025	0.61	0.62	0.61	0.62	0.62	1.64%	229,332
Jul 16, 2025	0.60	0.61	0.60	0.61	0.61	1.67%	344,657
Jul 15, 2025	0.60	0.60	0.60	0.60	0.60	1.69%	453,924
Jul 14, 2025	0.59	0.59	0.59	0.59	0.59	1.72%	208,836
Jul 11, 2025	0.57	0.58	0.57	0.58	0.58	1.75%	130,672
Jul 10, 2025	0.56	0.57	0.56	0.57	0.57	1.79%	152,114
Jul 9, 2025	0.58	0.58	0.56	0.56	0.56	-3.45%	141,221
Jul 8, 2025	0.60	0.60	0.58	0.58	0.58	-3.33%	424,525
Jul 7, 2025	0.61	0.62	0.60	0.60	0.60	-1.64%	880,782
Jul 4, 2025	0.61	0.61	0.61	0.61	0.61	-	986,666
Jul 3, 2025	0.61	0.61	0.61	0.61	0.61	3.39%	346,418
Jul 2, 2025	0.59	0.59	0.59	0.59	0.59	3.51%	347,989
Jul 1, 2025	0.57	0.57	0.57	0.57	0.57	3.64%	400,872
Jun 30, 2025	0.54	0.55	0.53	0.55	0.55	3.77%	523,051
Jun 27, 2025	0.54	0.54	0.52	0.53	0.53	1.92%	1,025,942
Jun 26, 2025	0.53	0.53	0.51	0.52	0.52	1.96%	1,033,966
Jun 25, 2025	0.52	0.53	0.51	0.51	0.51	-	1,376,835
Jun 24, 2025	0.53	0.54	0.51	0.51	0.51	-1.92%	1,692,533
Jun 23, 2025	0.56	0.56	0.51	0.52	0.52	-3.70%	2,416,141
Jun 20, 2025	0.54	0.54	0.54	0.54	0.54	3.85%	181,461
Jun 19, 2025	0.52	0.52	0.52	0.52	0.52	4.00%	360,365
Jun 18, 2025	0.49	0.50	0.46	0.50	0.50	4.17%	1,804,818
Jun 17, 2025	0.52	0.52	0.48	0.48	0.48	-5.88%	5,966,117
Jun 16, 2025	0.51	0.53	0.51	0.51	0.51	-5.56%	1,892,501
Jun 13, 2025	0.55	0.58	0.54	0.54	0.54	-5.26%	2,239,310
Jun 12, 2025	0.61	0.63	0.57	0.57	0.57	-5.00%	3,928,640
Jun 11, 2025	0.63	0.64	0.60	0.60	0.60	-6.25%	3,089,719
Jun 10, 2025	0.69	0.70	0.64	0.64	0.64	-5.88%	2,916,970
Jun 9, 2025	0.73	0.73	0.68	0.68	0.68	-5.56%	2,272,424
Jun 6, 2025	0.79	0.79	0.72	0.72	0.72	-5.26%	1,599,276
Jun 5, 2025	0.80	0.81	0.76	0.76	0.76	-5.00%	1,310,461
Jun 4, 2025	0.80	0.80	0.76	0.80	0.80	2.56%	392,982
Jun 3, 2025	0.81	0.83	0.78	0.78	0.78	-3.70%	1,203,372