Paramount Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	15.70	15.87	15.62	15.67	15.67	0.74%	12,125
Jul 17, 2025	15.55	15.66	15.53	15.56	15.56	-0.77%	10,394
Jul 16, 2025	15.20	15.70	15.20	15.68	15.68	0.05%	6,483
Jul 15, 2025	16.00	16.00	15.67	15.67	15.67	-1.46%	8,669
Jul 14, 2025	15.86	15.91	15.82	15.90	15.86	0.63%	6,063
Jul 11, 2025	15.75	15.80	15.75	15.80	15.76	-0.20%	8,337
Jul 10, 2025	15.61	15.85	15.58	15.83	15.80	0.01%	8,240
Jul 9, 2025	15.70	15.83	15.57	15.83	15.79	0.70%	6,938
Jul 8, 2025	15.45	15.92	15.45	15.72	15.68	2.56%	79,897
Jul 7, 2025	15.62	15.68	15.33	15.33	15.29	-2.44%	6,342
Jul 3, 2025	15.89	15.89	15.68	15.71	15.67	-2.28%	44,481
Jul 2, 2025	16.05	16.08	15.75	16.08	16.04	0.10%	32,600
Jul 1, 2025	14.27	16.29	14.27	16.06	16.02	1.15%	4,353
Jun 30, 2025	15.74	16.00	15.74	15.88	15.84	0.11%	7,288
Jun 27, 2025	15.96	16.05	15.83	15.86	15.82	0.19%	12,647
Jun 26, 2025	15.83	15.83	15.66	15.83	15.79	0.06%	7,592
Jun 25, 2025	15.88	15.98	15.61	15.82	15.78	-0.50%	13,350
Jun 24, 2025	15.04	16.12	15.04	15.90	15.86	-0.62%	13,719
Jun 23, 2025	16.99	16.99	16.00	16.00	15.96	-4.58%	76,155
Jun 20, 2025	16.95	16.95	16.56	16.77	16.73	2.24%	17,419
Jun 18, 2025	16.32	16.67	16.32	16.40	16.36	-1.34%	13,176
Jun 17, 2025	16.60	16.72	16.43	16.62	16.58	0.56%	18,131
Jun 16, 2025	16.63	16.63	16.16	16.53	16.49	2.60%	27,940
Jun 13, 2025	15.50	16.18	15.50	16.11	16.04	2.42%	31,301
Jun 12, 2025	15.37	16.01	15.35	15.73	15.66	2.95%	27,964
Jun 11, 2025	14.66	15.30	14.66	15.28	15.21	3.24%	26,318
Jun 10, 2025	15.00	15.02	14.69	14.80	14.73	-0.11%	8,696
Jun 9, 2025	14.55	14.83	14.55	14.82	14.75	2.04%	82,745
Jun 6, 2025	14.21	14.67	14.21	14.52	14.45	0.90%	12,774
Jun 5, 2025	14.40	14.47	14.29	14.39	14.33	0.14%	13,759
Jun 4, 2025	14.45	14.59	14.31	14.37	14.31	-1.61%	19,882
Jun 3, 2025	14.14	14.64	14.12	14.61	14.54	2.77%	9,399
Jun 2, 2025	13.93	14.30	13.70	14.21	14.15	2.24%	53,754
May 30, 2025	13.75	14.00	13.75	13.90	13.84	-0.36%	12,766
May 29, 2025	14.09	14.09	13.95	13.95	13.89	-0.36%	7,026
May 28, 2025	14.07	14.12	14.00	14.00	13.94	-0.07%	15,047
May 27, 2025	13.31	14.17	13.31	14.01	13.95	0.72%	26,667
May 23, 2025	13.87	13.94	13.78	13.91	13.85	1.09%	21,182
May 22, 2025	13.80	13.81	13.70	13.76	13.70	-0.51%	12,487
May 21, 2025	13.84	14.03	13.83	13.83	13.77	-0.07%	6,441
May 20, 2025	13.56	13.85	13.54	13.84	13.78	1.76%	54,691
May 19, 2025	14.00	14.00	13.03	13.60	13.54	0.59%	33,348
May 16, 2025	13.48	13.57	13.37	13.52	13.46	0.60%	20,242
May 15, 2025	13.30	13.51	13.17	13.44	13.38	0.45%	5,558
May 14, 2025	13.10	13.43	13.10	13.38	13.28	2.29%	48,080
May 13, 2025	12.58	13.14	12.57	13.08	12.99	7.21%	31,598
May 12, 2025	12.00	12.29	12.00	12.20	12.11	3.03%	34,799
May 9, 2025	11.71	11.84	11.54	11.84	11.76	2.19%	125,549
May 8, 2025	11.65	11.75	11.59	11.59	11.50	1.20%	82,795
May 7, 2025	11.36	11.56	11.36	11.45	11.37	-0.03%	11,475