Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	10.30	10.45	10.22	10.25	10.25	-0.39%	30,019,090
Aug 11, 2025	10.20	10.30	10.18	10.29	10.29	0.59%	26,463,460
Aug 8, 2025	10.20	10.26	10.18	10.23	10.23	0.20%	23,919,982
Aug 7, 2025	10.30	10.32	10.18	10.21	10.21	-1.16%	40,692,150
Aug 6, 2025	10.40	10.49	10.27	10.33	10.33	-1.15%	42,716,239
Aug 5, 2025	10.44	10.59	10.37	10.45	10.45	-0.29%	38,242,119
Aug 4, 2025	10.44	10.55	10.20	10.48	10.48	-0.47%	49,512,185
Aug 1, 2025	10.45	10.71	10.42	10.53	10.53	0.29%	54,681,784
Jul 31, 2025	10.57	10.66	10.46	10.50	10.50	-0.85%	50,236,160
Jul 30, 2025	10.65	10.78	10.46	10.59	10.59	-1.30%	63,185,587
Jul 29, 2025	10.69	10.78	10.55	10.73	10.73	-1.65%	90,356,361
Jul 28, 2025	10.46	11.30	10.46	10.91	10.91	4.30%	135,293,125
Jul 25, 2025	10.53	10.65	10.43	10.46	10.46	-0.76%	51,761,892
Jul 24, 2025	10.42	10.71	10.41	10.54	10.54	2.43%	81,688,524
Jul 23, 2025	10.30	10.48	10.25	10.29	10.29	-0.19%	51,859,359
Jul 22, 2025	10.36	10.40	10.27	10.31	10.31	-0.67%	35,766,588
Jul 21, 2025	10.31	10.39	10.22	10.38	10.38	0.78%	38,601,686
Jul 18, 2025	10.36	10.37	10.20	10.30	10.30	-0.19%	33,466,220
Jul 17, 2025	10.29	10.43	10.25	10.32	10.32	-0.67%	39,581,673
Jul 16, 2025	10.05	10.50	10.01	10.39	10.39	3.49%	69,076,083
Jul 15, 2025	10.29	10.29	9.95	10.04	10.04	-3.55%	68,502,963
Jul 14, 2025	10.26	10.55	10.25	10.41	10.41	0.77%	55,424,086
Jul 11, 2025	10.20	10.44	10.17	10.33	10.33	1.37%	49,372,447
Jul 10, 2025	10.13	10.27	10.13	10.19	10.19	-0.10%	25,071,771
Jul 9, 2025	10.31	10.31	10.18	10.20	10.20	-1.26%	34,487,200
Jul 8, 2025	10.27	10.44	10.22	10.33	10.33	0.10%	47,402,821
Jul 7, 2025	10.30	10.55	10.27	10.32	10.32	-0.39%	53,319,052
Jul 4, 2025	10.17	10.48	10.11	10.36	10.36	1.97%	76,180,935
Jul 3, 2025	10.10	10.19	10.07	10.16	10.16	0.69%	28,833,776
Jul 2, 2025	10.24	10.24	10.05	10.09	10.09	-1.46%	36,171,082
Jul 1, 2025	10.02	10.25	9.98	10.24	10.24	2.30%	52,945,224
Jun 30, 2025	9.94	10.01	9.91	10.01	10.01	0.60%	26,570,663
Jun 27, 2025	9.97	10.02	9.92	9.95	9.95	-1.00%	27,165,400
Jun 26, 2025	10.10	10.13	10.01	10.05	9.94	-0.89%	31,560,645
Jun 25, 2025	10.14	10.16	10.02	10.14	10.03	-	39,468,720
Jun 24, 2025	10.02	10.15	9.98	10.14	10.03	1.40%	34,931,861
Jun 23, 2025	9.87	10.03	9.81	10.00	9.89	0.50%	30,579,323
Jun 20, 2025	9.90	10.00	9.90	9.95	9.84	0.20%	28,317,500
Jun 19, 2025	10.19	10.24	9.91	9.93	9.82	-2.93%	47,932,331
Jun 18, 2025	10.47	10.54	10.18	10.23	10.12	-3.03%	53,863,554
Jun 17, 2025	10.74	10.85	10.47	10.55	10.43	-1.12%	51,755,819
Jun 16, 2025	10.55	10.78	10.55	10.67	10.55	0.47%	40,860,232
Jun 13, 2025	11.01	11.01	10.59	10.62	10.50	-3.80%	85,746,522
Jun 12, 2025	11.04	11.10	10.91	11.04	10.92	-	58,254,542
Jun 11, 2025	11.03	11.25	10.94	11.04	10.92	0.09%	53,321,751
Jun 10, 2025	11.04	11.30	10.84	11.03	10.91	-0.63%	83,401,632
Jun 9, 2025	10.92	11.28	10.90	11.10	10.98	1.83%	87,520,884
Jun 6, 2025	11.03	11.10	10.83	10.90	10.78	-0.82%	56,136,523
Jun 5, 2025	11.09	11.12	10.88	10.99	10.87	-0.54%	69,799,231
Jun 4, 2025	11.10	11.20	10.90	11.05	10.93	-0.27%	79,494,671