Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	0.39	0.40	0.39	0.40	0.40	2.56%	800
Aug 8, 2025	0.39	0.40	0.39	0.39	0.39	-2.50%	6,500
Aug 7, 2025	0.39	0.40	0.39	0.40	0.40	3.90%	2,100
Aug 6, 2025	0.39	0.39	0.39	0.39	0.39	1.32%	5,100
Aug 5, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	1,100
Aug 4, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	800
Aug 1, 2025	0.38	0.38	0.38	0.38	0.38	-	1,200
Jul 31, 2025	0.38	0.38	0.38	0.38	0.38	-	3,300
Jul 30, 2025	0.40	0.40	0.38	0.38	0.38	-5.00%	600
Jul 29, 2025	0.38	0.40	0.38	0.40	0.40	5.26%	16,000
Jul 28, 2025	0.40	0.40	0.38	0.38	0.38	-8.43%	4,300
Jul 25, 2025	0.39	0.42	0.39	0.42	0.42	9.21%	135,500
Jul 24, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	8,500
Jul 23, 2025	0.39	0.40	0.39	0.39	0.39	-	19,400
Jul 22, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	5,000
Jul 21, 2025	0.37	0.39	0.37	0.39	0.39	-	26,400
Jul 18, 2025	0.37	0.39	0.37	0.39	0.39	2.67%	40,100
Jul 17, 2025	0.37	0.38	0.37	0.38	0.38	-2.60%	2,900
Jul 16, 2025	0.37	0.39	0.37	0.39	0.39	-	22,500
Jul 15, 2025	0.37	0.39	0.36	0.39	0.39	6.94%	4,100
Jul 14, 2025	0.38	0.38	0.36	0.36	0.36	-5.26%	56,900
Jul 11, 2025	0.38	0.38	0.38	0.38	0.38	4.11%	50,200
Jul 10, 2025	0.37	0.37	0.37	0.37	0.37	1.39%	300
Jul 9, 2025	0.36	0.36	0.36	0.36	0.36	-	16,800
Jul 8, 2025	0.36	0.36	0.36	0.36	0.36	-	5,700
Jul 7, 2025	0.36	0.36	0.36	0.36	0.36	-	600
Jul 4, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Jul 3, 2025	0.36	0.36	0.36	0.36	0.36	-1.37%	1,300
Jul 2, 2025	0.37	0.37	0.37	0.37	0.37	1.39%	100
Jul 1, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Jun 30, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	1,400
Jun 27, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Jun 26, 2025	0.36	0.36	0.36	0.36	0.36	-2.74%	5,300
Jun 25, 2025	0.37	0.37	0.37	0.37	0.37	-3.95%	900
Jun 24, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Jun 23, 2025	0.36	0.38	0.36	0.38	0.38	7.04%	57,500
Jun 20, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	4,500
Jun 19, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Jun 18, 2025	0.37	0.37	0.36	0.36	0.36	-	21,500
Jun 17, 2025	0.37	0.37	0.36	0.36	0.36	-5.26%	82,900
Jun 16, 2025	0.37	0.38	0.37	0.38	0.38	4.11%	700
Jun 13, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	150,000
Jun 12, 2025	0.37	0.39	0.37	0.37	0.37	-2.63%	4,800
Jun 11, 2025	0.37	0.38	0.37	0.38	0.38	2.70%	800
Jun 10, 2025	0.37	0.37	0.37	0.37	0.37	-	5,500
Jun 9, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	13,100
Jun 6, 2025	0.38	0.38	0.38	0.38	0.38	1.35%	2,500
Jun 5, 2025	0.37	0.37	0.37	0.37	0.37	-1.33%	-
Jun 4, 2025	0.38	0.38	0.38	0.38	0.38	1.35%	300
Jun 3, 2025	0.37	0.37	0.37	0.37	0.37	-	300