Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	0.58	0.58	0.56	0.57	0.57	-1.74%	2,601,500
Aug 8, 2025	0.59	0.59	0.56	0.58	0.58	-0.86%	3,215,800
Aug 7, 2025	0.58	0.60	0.58	0.58	0.58	-	4,316,200
Aug 6, 2025	0.59	0.59	0.58	0.58	0.58	-0.85%	1,951,700
Aug 5, 2025	0.60	0.60	0.58	0.59	0.59	-1.68%	4,273,800
Aug 4, 2025	0.58	0.60	0.57	0.60	0.60	3.48%	4,196,500
Aug 1, 2025	0.59	0.60	0.58	0.58	0.58	-0.86%	2,931,800
Jul 31, 2025	0.60	0.60	0.58	0.58	0.58	-2.52%	3,749,600
Jul 30, 2025	0.61	0.61	0.59	0.60	0.60	-3.25%	2,496,300
Jul 29, 2025	0.62	0.63	0.60	0.62	0.62	-0.81%	4,779,300
Jul 28, 2025	0.64	0.64	0.62	0.62	0.62	-2.36%	3,698,500
Jul 25, 2025	0.63	0.65	0.62	0.64	0.64	0.79%	4,323,800
Jul 24, 2025	0.62	0.64	0.62	0.63	0.63	2.44%	5,807,700
Jul 23, 2025	0.61	0.62	0.61	0.62	0.62	2.50%	4,859,500
Jul 22, 2025	0.59	0.62	0.59	0.60	0.60	1.69%	7,166,200
Jul 21, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	3,766,700
Jul 18, 2025	0.59	0.61	0.59	0.60	0.60	2.56%	13,076,700
Jul 17, 2025	0.58	0.59	0.58	0.59	0.59	0.86%	2,031,300
Jul 16, 2025	0.58	0.59	0.58	0.58	0.58	0.87%	5,126,000
Jul 15, 2025	0.59	0.59	0.56	0.58	0.58	-1.71%	7,243,800
Jul 14, 2025	0.58	0.59	0.57	0.59	0.59	1.74%	3,170,700
Jul 11, 2025	0.60	0.60	0.57	0.58	0.58	-2.54%	4,957,800
Jul 10, 2025	0.55	0.59	0.54	0.59	0.59	8.26%	13,795,400
Jul 9, 2025	0.54	0.55	0.54	0.55	0.55	0.93%	2,714,200
Jul 8, 2025	0.53	0.55	0.53	0.54	0.54	0.93%	4,095,500
Jul 7, 2025	0.55	0.55	0.53	0.54	0.54	-1.83%	2,245,000
Jul 4, 2025	0.56	0.56	0.54	0.55	0.55	-1.80%	3,373,600
Jul 3, 2025	0.56	0.58	0.55	0.56	0.56	-	8,971,400
Jul 2, 2025	0.52	0.57	0.52	0.56	0.56	6.73%	13,977,000
Jul 1, 2025	0.51	0.52	0.51	0.52	0.52	4.00%	3,228,600
Jun 30, 2025	0.51	0.52	0.50	0.50	0.50	-1.96%	2,475,200
Jun 27, 2025	0.51	0.51	0.50	0.51	0.51	0.99%	1,327,100
Jun 26, 2025	0.49	0.51	0.49	0.51	0.51	3.06%	2,954,200
Jun 25, 2025	0.49	0.50	0.48	0.49	0.49	1.03%	1,207,300
Jun 24, 2025	0.49	0.49	0.48	0.49	0.49	2.11%	1,934,200
Jun 23, 2025	0.48	0.49	0.47	0.48	0.48	-2.06%	2,074,600
Jun 20, 2025	0.50	0.50	0.48	0.49	0.49	-1.02%	5,234,100
Jun 19, 2025	0.50	0.50	0.49	0.49	0.49	-1.01%	1,445,200
Jun 18, 2025	0.50	0.51	0.49	0.50	0.50	-	1,678,700
Jun 17, 2025	0.48	0.51	0.48	0.50	0.50	2.06%	2,363,000
Jun 16, 2025	0.49	0.49	0.48	0.49	0.49	-1.02%	1,493,100
Jun 13, 2025	0.49	0.50	0.48	0.49	0.49	-1.01%	2,473,300
Jun 12, 2025	0.51	0.51	0.49	0.50	0.50	-2.94%	2,708,900
Jun 11, 2025	0.50	0.51	0.49	0.51	0.51	3.03%	4,328,500
Jun 10, 2025	0.49	0.50	0.48	0.50	0.50	1.02%	1,279,200
Jun 9, 2025	0.49	0.50	0.49	0.49	0.49	-	1,207,000
Jun 6, 2025	0.49	0.49	0.48	0.49	0.49	-	1,220,400
Jun 5, 2025	0.49	0.50	0.48	0.49	0.49	2.08%	3,118,100
Jun 4, 2025	0.49	0.49	0.48	0.48	0.48	-	1,265,700
Jun 3, 2025	0.46	0.49	0.46	0.48	0.48	4.35%	6,179,800