Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	41.47	42.86	41.00	42.43	42.43	2.34%	11,934,550
Aug 12, 2025	40.85	41.66	40.56	41.46	41.46	1.49%	8,924,620
Aug 11, 2025	40.82	41.50	40.50	40.85	40.85	0.05%	8,094,510
Aug 8, 2025	41.41	41.41	40.61	40.83	40.83	-1.35%	7,444,348
Aug 7, 2025	42.50	42.50	41.25	41.39	41.39	-2.59%	10,817,700
Aug 6, 2025	40.63	43.12	40.25	42.49	42.49	4.58%	19,466,400
Aug 5, 2025	41.01	41.13	40.36	40.63	40.63	-0.83%	8,372,100
Aug 4, 2025	38.60	41.40	38.46	40.97	40.97	5.35%	14,122,849
Aug 1, 2025	39.27	39.60	38.45	38.89	38.89	-0.97%	6,078,855
Jul 31, 2025	39.11	39.90	39.09	39.27	39.27	-0.08%	6,411,053
Jul 30, 2025	39.70	39.81	39.02	39.30	39.30	-1.28%	6,139,403
Jul 29, 2025	40.22	40.40	39.40	39.81	39.81	-1.56%	7,222,600
Jul 28, 2025	41.05	41.60	40.20	40.44	40.44	-0.30%	7,160,700
Jul 25, 2025	40.58	40.87	40.07	40.56	40.56	-0.42%	6,018,700
Jul 24, 2025	40.74	41.35	40.56	40.73	40.73	0.42%	7,032,200
Jul 23, 2025	40.80	41.37	40.20	40.56	40.56	-0.78%	5,314,650
Jul 22, 2025	41.11	41.37	40.50	40.88	40.88	-1.97%	8,202,450
Jul 21, 2025	41.58	42.50	41.10	41.70	41.70	1.29%	9,110,150
Jul 18, 2025	41.53	41.60	40.33	41.17	41.17	-0.87%	8,783,659
Jul 17, 2025	41.38	42.10	41.07	41.53	41.53	-0.41%	8,829,450
Jul 16, 2025	41.01	42.50	40.79	41.70	41.70	1.88%	11,273,982
Jul 15, 2025	40.48	40.99	40.15	40.93	40.93	0.59%	7,968,488
Jul 14, 2025	39.20	40.85	39.00	40.69	40.69	4.01%	11,916,000
Jul 11, 2025	38.25	39.29	37.95	39.12	39.12	2.27%	7,477,190
Jul 10, 2025	38.38	38.42	37.92	38.25	38.25	-0.80%	4,860,321
Jul 9, 2025	39.31	39.85	38.56	38.56	38.56	-0.92%	8,552,279
Jul 8, 2025	37.60	39.45	37.54	38.92	38.92	2.58%	9,229,400
Jul 7, 2025	39.17	39.20	37.36	37.94	37.94	-3.12%	10,393,592
Jul 4, 2025	39.51	39.65	38.85	39.16	39.16	-1.21%	6,072,900
Jul 3, 2025	39.82	40.52	39.20	39.64	39.64	-1.37%	6,730,839
Jul 2, 2025	40.97	41.13	39.61	40.19	40.19	-2.64%	9,111,280
Jul 1, 2025	41.69	42.00	41.22	41.28	41.28	-1.01%	6,150,700
Jun 30, 2025	41.00	41.90	40.60	41.70	41.70	1.07%	6,048,719
Jun 27, 2025	42.55	42.55	40.89	41.26	41.26	-0.75%	6,960,400
Jun 26, 2025	41.39	43.48	41.09	41.57	41.57	1.59%	12,567,954
Jun 25, 2025	40.40	41.42	40.08	40.92	40.92	1.24%	10,049,482
Jun 24, 2025	39.18	41.50	39.15	40.42	40.42	4.47%	14,122,146
Jun 23, 2025	39.20	39.40	38.31	38.69	38.69	-0.87%	9,080,457
Jun 20, 2025	41.80	41.83	38.89	39.03	39.03	-6.63%	17,548,888
Jun 19, 2025	45.50	46.60	41.30	41.80	41.80	-8.69%	18,965,437
Jun 18, 2025	44.44	46.59	44.30	45.78	45.78	2.30%	9,332,859
Jun 17, 2025	45.85	45.89	44.50	44.75	44.75	-2.04%	6,355,112
Jun 16, 2025	46.06	46.75	45.64	45.68	45.68	-1.23%	5,316,300
Jun 13, 2025	47.00	47.24	45.54	46.25	46.25	-1.83%	12,780,173
Jun 12, 2025	45.40	48.20	44.81	47.11	47.11	4.23%	16,381,099
Jun 11, 2025	44.78	45.58	44.49	45.20	45.20	1.69%	6,882,777
Jun 10, 2025	47.48	47.50	44.00	44.45	44.45	-5.43%	16,579,523
Jun 9, 2025	47.35	49.19	46.87	47.00	47.00	-2.14%	12,177,052
Jun 6, 2025	47.80	49.10	47.60	48.03	48.03	-3.69%	11,451,803
Jun 5, 2025	50.24	50.86	49.00	49.87	49.87	-0.34%	13,510,408