Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	0.57	0.59	0.55	0.58	0.58	1.38%	196,515
Aug 8, 2025	0.63	0.63	0.56	0.57	0.57	-3.90%	487,033
Aug 7, 2025	0.61	0.63	0.59	0.60	0.60	-0.50%	614,636
Aug 6, 2025	0.57	0.61	0.56	0.60	0.60	7.26%	454,377
Aug 5, 2025	0.56	0.56	0.54	0.56	0.56	-0.89%	401,845
Aug 4, 2025	0.58	0.59	0.55	0.56	0.56	4.71%	131,549
Aug 1, 2025	0.53	0.55	0.53	0.54	0.54	1.94%	130,278
Jul 31, 2025	0.55	0.55	0.53	0.53	0.53	-3.48%	289,429
Jul 30, 2025	0.55	0.59	0.54	0.55	0.55	-	496,709
Jul 29, 2025	0.54	0.56	0.54	0.55	0.55	-	90,337
Jul 28, 2025	0.57	0.57	0.55	0.55	0.55	-1.34%	139,685
Jul 25, 2025	0.56	0.56	0.55	0.55	0.55	-1.06%	49,842
Jul 24, 2025	0.56	0.56	0.55	0.56	0.56	-0.65%	127,939
Jul 23, 2025	0.57	0.57	0.55	0.56	0.56	-0.35%	45,867
Jul 22, 2025	0.52	0.57	0.52	0.57	0.57	3.10%	90,559
Jul 21, 2025	0.51	0.56	0.51	0.55	0.55	4.38%	280,732
Jul 18, 2025	0.54	0.54	0.52	0.53	0.53	-0.76%	87,139
Jul 17, 2025	0.54	0.54	0.52	0.53	0.53	-1.86%	107,321
Jul 16, 2025	0.53	0.54	0.52	0.54	0.54	0.72%	79,750
Jul 15, 2025	0.55	0.56	0.53	0.54	0.54	-1.01%	74,374
Jul 14, 2025	0.52	0.56	0.52	0.54	0.54	-3.46%	258,313
Jul 11, 2025	0.53	0.56	0.53	0.56	0.56	4.00%	169,223
Jul 10, 2025	0.55	0.55	0.54	0.54	0.54	0.75%	153,654
Jul 9, 2025	0.54	0.54	0.52	0.53	0.53	1.41%	119,652
Jul 8, 2025	0.53	0.55	0.52	0.53	0.53	-2.98%	134,328
Jul 7, 2025	0.56	0.56	0.54	0.54	0.54	-1.86%	328,782
Jul 3, 2025	0.56	0.56	0.55	0.55	0.55	-3.58%	105,004
Jul 2, 2025	0.56	0.57	0.54	0.57	0.57	-1.03%	212,673
Jul 1, 2025	0.54	0.58	0.51	0.58	0.58	6.81%	35,758
Jun 30, 2025	0.55	0.55	0.54	0.54	0.54	0.39%	102,400
Jun 27, 2025	0.56	0.57	0.53	0.54	0.54	-6.22%	292,963
Jun 26, 2025	0.60	0.60	0.57	0.58	0.58	-0.02%	249,505
Jun 25, 2025	0.57	0.58	0.57	0.58	0.58	0.53%	170,990
Jun 24, 2025	0.58	0.58	0.56	0.57	0.57	-0.29%	132,216
Jun 23, 2025	0.56	0.60	0.56	0.58	0.58	2.55%	209,809
Jun 20, 2025	0.58	0.58	0.56	0.56	0.56	-2.64%	110,902
Jun 18, 2025	0.58	0.58	0.58	0.58	0.58	-0.62%	132,310
Jun 17, 2025	0.59	0.61	0.57	0.58	0.58	0.89%	145,919
Jun 16, 2025	0.61	0.61	0.57	0.57	0.57	-1.52%	222,455
Jun 13, 2025	0.57	0.59	0.57	0.58	0.58	2.14%	187,651
Jun 12, 2025	0.58	0.58	0.57	0.57	0.57	2.05%	88,602
Jun 11, 2025	0.61	0.61	0.56	0.56	0.56	-	91,115
Jun 10, 2025	0.58	0.61	0.56	0.56	0.56	-3.83%	220,402
Jun 9, 2025	0.57	0.59	0.57	0.58	0.58	1.92%	207,526
Jun 6, 2025	0.60	0.60	0.57	0.57	0.57	-3.77%	179,866
Jun 5, 2025	0.62	0.62	0.57	0.59	0.59	2.72%	254,873
Jun 4, 2025	0.60	0.60	0.57	0.58	0.58	-1.85%	260,792
Jun 3, 2025	0.60	0.60	0.57	0.59	0.59	-0.80%	182,880
Jun 2, 2025	0.57	0.60	0.57	0.59	0.59	6.01%	311,404
May 30, 2025	0.57	0.57	0.56	0.56	0.56	-1.75%	107,856