Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	40.57	41.50	40.39	41.41	41.41	3.45%	93,370
Aug 7, 2025	40.24	40.37	39.77	40.03	40.03	-0.32%	149,749
Aug 6, 2025	39.78	40.18	39.64	40.16	40.16	-1.88%	207,545
Aug 5, 2025	41.19	41.34	40.48	40.93	40.93	4.47%	285,725
Aug 4, 2025	39.36	39.40	38.73	39.18	39.18	0.28%	104,286
Aug 1, 2025	38.99	39.22	38.62	39.07	39.07	-0.64%	206,476
Jul 31, 2025	39.90	39.94	39.24	39.32	39.32	-3.91%	234,371
Jul 30, 2025	41.03	41.36	40.68	40.92	40.92	-0.20%	128,008
Jul 29, 2025	41.04	41.37	40.79	41.00	41.00	0.84%	119,782
Jul 28, 2025	40.86	40.91	40.54	40.66	40.66	0.02%	266,712
Jul 25, 2025	40.13	40.67	40.02	40.65	40.65	1.07%	85,119
Jul 24, 2025	40.70	40.70	39.82	40.22	40.22	-5.98%	705,013
Jul 23, 2025	42.65	42.90	42.00	42.78	42.78	-2.06%	316,789
Jul 22, 2025	43.77	43.88	43.26	43.68	43.68	-2.28%	93,174
Jul 21, 2025	44.85	45.13	44.70	44.70	44.70	1.25%	84,201
Jul 18, 2025	44.55	44.58	44.04	44.15	44.15	-0.14%	157,934
Jul 17, 2025	44.08	44.27	43.83	44.21	44.21	0.55%	113,227
Jul 16, 2025	43.72	44.07	43.26	43.97	43.97	0.85%	164,986
Jul 15, 2025	44.11	44.15	43.54	43.60	43.60	-0.07%	77,478
Jul 14, 2025	43.55	43.76	43.35	43.63	43.63	-1.40%	74,795
Jul 11, 2025	44.21	44.40	44.14	44.25	44.25	-1.07%	59,712
Jul 10, 2025	44.61	44.73	44.26	44.73	44.73	0.20%	68,616
Jul 9, 2025	44.54	44.74	44.16	44.64	44.64	0.77%	83,982
Jul 8, 2025	43.57	44.42	43.52	44.30	44.30	2.40%	94,182
Jul 7, 2025	43.37	43.68	43.02	43.26	43.26	-0.16%	115,193
Jul 3, 2025	43.41	43.71	43.21	43.33	43.33	1.05%	58,754
Jul 2, 2025	42.43	42.88	42.18	42.88	42.88	2.27%	170,562
Jul 1, 2025	41.79	42.15	41.47	41.93	41.93	-1.53%	99,620
Jun 30, 2025	42.41	42.61	42.04	42.58	42.58	2.23%	124,530
Jun 27, 2025	41.69	41.91	41.36	41.65	41.65	0.07%	112,031
Jun 26, 2025	41.26	41.70	41.10	41.62	41.62	2.03%	202,869
Jun 25, 2025	40.54	40.91	40.08	40.79	40.79	-1.78%	140,327
Jun 24, 2025	40.76	41.56	40.74	41.53	41.53	2.87%	75,178
Jun 23, 2025	39.48	40.37	39.39	40.37	40.37	3.04%	163,497
Jun 20, 2025	39.91	39.96	38.93	39.18	39.18	-0.05%	622,595
Jun 18, 2025	39.09	39.52	38.93	39.20	39.20	-1.71%	137,028
Jun 17, 2025	40.58	40.63	39.81	39.88	39.88	-2.54%	183,605
Jun 16, 2025	41.10	41.42	40.86	40.92	40.92	0.59%	221,747
Jun 13, 2025	40.50	41.07	40.26	40.68	40.68	-1.43%	110,636
Jun 12, 2025	41.57	41.72	41.01	41.27	41.27	-0.77%	142,785
Jun 11, 2025	42.23	42.25	41.44	41.59	41.59	-1.91%	1,113,929
Jun 10, 2025	41.73	42.41	41.69	42.40	42.40	2.19%	130,604
Jun 9, 2025	40.96	41.67	40.96	41.49	41.49	1.69%	131,584
Jun 6, 2025	40.96	40.96	40.56	40.80	40.80	0.94%	93,545
Jun 5, 2025	41.14	41.26	40.30	40.42	40.42	-1.17%	730,958
Jun 4, 2025	40.55	41.00	40.45	40.90	40.90	4.55%	129,163
Jun 3, 2025	38.49	39.19	38.44	39.12	39.12	0.46%	180,714
Jun 2, 2025	38.17	38.95	38.17	38.94	38.94	-0.15%	91,646
May 30, 2025	39.14	39.19	38.36	39.00	39.00	-0.65%	305,721
May 29, 2025	39.77	39.77	39.16	39.26	39.26	0.50%	327,138