Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	0.68	0.72	0.67	0.70	0.70	12.00%	829,100
Aug 11, 2025	0.62	0.63	0.61	0.63	0.63	0.81%	94,300
Aug 8, 2025	0.61	0.62	0.61	0.62	0.62	1.64%	24,700
Aug 7, 2025	0.60	0.61	0.60	0.61	0.61	1.67%	13,700
Aug 6, 2025	0.61	0.61	0.60	0.60	0.60	-3.23%	10,600
Aug 5, 2025	0.63	0.63	0.62	0.62	0.62	-0.80%	9,100
Aug 4, 2025	0.61	0.63	0.61	0.63	0.63	2.46%	159,500
Aug 1, 2025	0.63	0.63	0.61	0.61	0.61	-2.40%	141,800
Jul 31, 2025	0.63	0.63	0.63	0.63	0.63	-0.79%	49,500
Jul 30, 2025	0.63	0.63	0.62	0.63	0.63	-	41,200
Jul 29, 2025	0.63	0.64	0.63	0.63	0.63	-1.56%	103,200
Jul 28, 2025	0.65	0.65	0.63	0.64	0.64	-1.54%	154,700
Jul 25, 2025	0.65	0.66	0.65	0.65	0.65	-	74,300
Jul 24, 2025	0.66	0.67	0.65	0.65	0.65	0.78%	88,000
Jul 23, 2025	0.61	0.65	0.60	0.65	0.65	4.88%	130,000
Jul 22, 2025	0.63	0.63	0.62	0.62	0.62	-1.60%	52,800
Jul 21, 2025	0.61	0.63	0.61	0.63	0.63	3.31%	202,300
Jul 18, 2025	0.59	0.61	0.59	0.61	0.61	2.54%	150,800
Jul 17, 2025	0.59	0.59	0.59	0.59	0.59	0.85%	100
Jul 16, 2025	0.59	0.59	0.59	0.59	0.59	-0.85%	10,500
Jul 15, 2025	0.59	0.60	0.59	0.59	0.59	1.72%	17,000
Jul 14, 2025	0.56	0.59	0.56	0.58	0.58	3.57%	81,900
Jul 11, 2025	0.56	0.56	0.56	0.56	0.56	-	17,000
Jul 10, 2025	0.56	0.56	0.56	0.56	0.56	0.90%	43,100
Jul 9, 2025	0.56	0.56	0.54	0.56	0.56	-	90,500
Jul 8, 2025	0.56	0.56	0.55	0.56	0.56	-0.89%	33,900
Jul 7, 2025	0.56	0.56	0.56	0.56	0.56	-	27,200
Jul 4, 2025	0.56	0.56	0.56	0.56	0.56	0.90%	17,000
Jul 3, 2025	0.56	0.56	0.56	0.56	0.56	0.91%	26,700
Jul 2, 2025	0.54	0.55	0.54	0.55	0.55	1.85%	159,300
Jul 1, 2025	0.56	0.56	0.53	0.54	0.54	-3.57%	71,600
Jun 30, 2025	0.52	0.56	0.52	0.56	0.56	7.69%	23,100
Jun 27, 2025	0.52	0.52	0.52	0.52	0.52	-	5,100
Jun 26, 2025	0.55	0.58	0.52	0.52	0.52	-2.80%	53,600
Jun 25, 2025	0.50	0.54	0.50	0.54	0.54	9.18%	149,400
Jun 24, 2025	0.49	0.50	0.49	0.49	0.49	3.16%	13,300
Jun 23, 2025	0.47	0.48	0.47	0.48	0.48	1.06%	75,700
Jun 20, 2025	0.49	0.49	0.47	0.47	0.47	-1.05%	14,000
Jun 19, 2025	0.48	0.49	0.48	0.48	0.48	-	108,500
Jun 18, 2025	0.48	0.48	0.48	0.48	0.48	-	7,500
Jun 17, 2025	0.48	0.48	0.47	0.48	0.48	-1.04%	4,300
Jun 16, 2025	0.45	0.48	0.45	0.48	0.48	6.67%	75,600
Jun 13, 2025	0.45	0.45	0.44	0.45	0.45	-	43,000
Jun 12, 2025	0.45	0.46	0.45	0.45	0.45	-	18,100
Jun 11, 2025	0.44	0.45	0.44	0.45	0.45	2.27%	101,000
Jun 10, 2025	0.45	0.45	0.44	0.44	0.44	-2.22%	30,700
Jun 9, 2025	0.45	0.45	0.44	0.45	0.45	3.45%	61,300
Jun 6, 2025	0.46	0.46	0.44	0.44	0.44	-4.40%	156,600
Jun 5, 2025	0.45	0.46	0.45	0.46	0.46	-	195,600
Jun 4, 2025	0.45	0.46	0.45	0.46	0.46	-	48,800