Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	22.81	22.92	22.68	22.78	-	0.66%	34
Aug 12, 2025	22.60	22.66	22.54	22.63	22.63	-0.18%	24,541
Aug 11, 2025	22.67	22.71	22.63	22.67	22.67	-0.26%	25,098
Aug 8, 2025	22.86	22.87	22.61	22.73	22.73	-1.04%	28,822
Aug 7, 2025	22.81	23.22	22.59	22.97	22.97	-0.48%	26,259
Aug 6, 2025	22.83	23.10	22.64	23.08	23.08	4.62%	23,432
Aug 5, 2025	21.96	22.35	21.91	22.06	22.06	0.23%	40,751
Aug 4, 2025	21.96	22.02	21.96	22.01	22.01	1.62%	27,771
Aug 1, 2025	21.56	21.76	21.14	21.66	21.66	0.84%	46,607
Jul 31, 2025	21.46	21.63	21.43	21.48	21.48	0.37%	33,652
Jul 30, 2025	21.42	21.83	21.39	21.40	21.40	-1.47%	33,440
Jul 29, 2025	21.66	21.86	21.63	21.72	21.72	-0.28%	31,245
Jul 28, 2025	21.90	22.22	21.68	21.78	21.78	-1.51%	39,293
Jul 25, 2025	21.99	22.40	21.99	22.11	22.11	-0.30%	21,731
Jul 24, 2025	22.28	22.52	22.12	22.18	22.18	-1.25%	50,055
Jul 23, 2025	22.20	22.61	22.20	22.46	22.46	1.26%	22,784
Jul 22, 2025	21.98	22.21	21.98	22.18	22.18	0.32%	33,045
Jul 21, 2025	22.06	22.46	22.05	22.11	22.11	0.82%	22,670
Jul 18, 2025	21.97	22.00	21.87	21.93	21.93	0.50%	37,302
Jul 17, 2025	21.78	21.82	21.58	21.82	21.82	-0.09%	29,139
Jul 16, 2025	21.79	22.19	21.75	21.84	21.84	0.92%	86,575
Jul 15, 2025	21.73	21.96	21.36	21.64	21.64	-2.24%	39,305
Jul 14, 2025	22.00	22.39	22.00	22.14	22.14	0.02%	24,456
Jul 11, 2025	22.00	22.13	21.92	22.13	22.13	2.69%	107,526
Jul 10, 2025	21.53	21.56	21.31	21.55	21.55	-0.32%	30,974
Jul 9, 2025	21.58	21.71	21.49	21.62	21.62	0.65%	43,256
Jul 8, 2025	21.41	21.87	21.14	21.48	21.48	-0.79%	41,900
Jul 7, 2025	21.72	21.80	21.56	21.65	21.65	0.46%	39,261
Jul 3, 2025	21.49	21.63	21.46	21.55	21.55	0.87%	20,995
Jul 2, 2025	21.38	21.66	21.34	21.37	21.37	-0.35%	44,127
Jul 1, 2025	21.46	21.51	21.11	21.44	21.44	-	26,117
Jun 30, 2025	21.38	21.69	21.27	21.44	21.44	0.89%	26,230
Jun 27, 2025	21.24	21.57	21.03	21.25	21.25	0.66%	42,927
Jun 26, 2025	22.27	22.27	20.89	21.11	21.11	0.14%	35,647
Jun 25, 2025	21.07	21.13	20.99	21.08	21.08	0.24%	74,981
Jun 24, 2025	21.16	21.22	20.98	21.03	21.03	-0.33%	44,049
Jun 23, 2025	20.85	21.28	20.59	21.10	21.10	0.91%	29,067
Jun 20, 2025	20.83	20.95	20.51	20.91	20.91	0.96%	41,545
Jun 18, 2025	20.86	21.10	20.70	20.71	20.71	-0.09%	161,972
Jun 17, 2025	20.96	21.31	20.58	20.73	20.73	-1.47%	36,237
Jun 16, 2025	21.11	21.45	20.79	21.04	21.04	0.57%	38,520
Jun 13, 2025	20.94	21.12	20.91	20.92	20.92	-1.37%	35,997
Jun 12, 2025	21.08	21.30	21.08	21.21	21.21	-0.05%	37,079
Jun 11, 2025	21.17	21.50	21.17	21.22	21.22	0.43%	38,814
Jun 10, 2025	21.29	21.60	21.10	21.13	21.13	-0.56%	21,315
Jun 9, 2025	21.26	21.45	20.87	21.25	21.25	-0.63%	31,016
Jun 6, 2025	21.33	21.57	21.30	21.39	21.39	0.21%	47,206
Jun 5, 2025	21.42	21.61	21.33	21.34	21.34	0.14%	25,928
Jun 4, 2025	21.35	21.70	21.31	21.31	21.31	0.36%	19,834
Jun 3, 2025	21.24	21.38	21.11	21.23	21.23	-1.54%	23,906