Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	12.80	12.94	12.80	12.86	12.86	0.39%	4,302,601
Aug 7, 2025	12.82	12.89	12.78	12.81	12.81	-0.39%	3,185,123
Aug 6, 2025	12.87	12.89	12.82	12.86	12.86	-0.16%	2,968,950
Aug 5, 2025	12.77	12.90	12.73	12.88	12.88	1.10%	3,963,401
Aug 4, 2025	12.65	12.76	12.61	12.74	12.74	-0.08%	3,308,700
Aug 1, 2025	12.78	12.82	12.68	12.75	12.75	0.63%	3,194,700
Jul 31, 2025	12.85	12.88	12.67	12.67	12.67	-1.25%	4,368,988
Jul 30, 2025	12.85	12.98	12.77	12.83	12.83	-0.31%	4,222,605
Jul 29, 2025	12.98	13.00	12.77	12.87	12.87	-1.00%	4,994,300
Jul 28, 2025	13.01	13.08	12.95	13.00	13.00	-0.31%	4,575,101
Jul 25, 2025	13.15	13.16	13.02	13.04	13.04	-0.84%	5,020,967
Jul 24, 2025	13.05	13.18	13.01	13.15	13.15	0.77%	6,117,405
Jul 23, 2025	13.27	13.32	13.05	13.05	13.05	-1.81%	8,044,805
Jul 22, 2025	13.14	13.36	12.93	13.29	13.29	0.45%	12,581,642
Jul 21, 2025	12.96	13.42	12.88	13.23	13.23	2.08%	11,385,821
Jul 18, 2025	12.88	13.00	12.84	12.96	12.96	0.47%	7,019,500
Jul 17, 2025	12.87	12.93	12.80	12.90	12.90	-0.23%	7,622,920
Jul 16, 2025	12.97	13.41	12.86	12.93	12.93	0.39%	8,093,400
Jul 15, 2025	13.24	13.24	12.80	12.88	12.88	-3.01%	12,823,321
Jul 14, 2025	13.51	13.84	13.28	13.28	13.28	-2.71%	14,866,000
Jul 11, 2025	13.14	14.47	13.00	13.65	13.65	3.33%	25,452,723
Jul 10, 2025	13.02	13.21	12.85	13.21	13.21	-0.45%	19,883,107
Jul 9, 2025	12.58	13.83	12.51	13.27	13.27	5.57%	32,811,659
Jul 8, 2025	12.55	12.59	12.48	12.57	12.57	0.08%	4,602,021
Jul 7, 2025	12.42	12.76	12.34	12.56	12.56	1.87%	6,242,874
Jul 4, 2025	12.41	12.49	12.32	12.33	12.33	-0.80%	3,725,000
Jul 3, 2025	12.43	12.47	12.38	12.43	12.43	-	2,956,300
Jul 2, 2025	12.42	12.49	12.35	12.43	12.43	0.08%	3,339,980
Jul 1, 2025	12.51	12.57	12.35	12.42	12.42	-0.80%	3,769,211
Jun 30, 2025	12.51	12.54	12.43	12.52	12.52	0.40%	3,322,800
Jun 27, 2025	12.43	12.59	12.42	12.47	12.47	0.32%	4,207,100
Jun 26, 2025	12.53	12.57	12.42	12.43	12.43	-1.19%	4,696,040
Jun 25, 2025	12.55	12.65	12.42	12.58	12.58	-0.47%	7,895,700
Jun 24, 2025	12.16	12.69	12.06	12.64	12.64	4.46%	12,144,901
Jun 23, 2025	11.78	12.10	11.72	12.10	12.10	1.85%	4,267,800
Jun 20, 2025	11.82	11.99	11.80	11.88	11.88	0.51%	3,217,200
Jun 19, 2025	12.02	12.08	11.80	11.82	11.82	-1.91%	3,984,600
Jun 18, 2025	12.15	12.16	11.98	12.05	12.05	-0.82%	3,931,400
Jun 17, 2025	12.21	12.28	12.09	12.15	12.15	-0.41%	3,834,220
Jun 16, 2025	12.10	12.23	12.09	12.20	12.20	0.25%	3,232,801
Jun 13, 2025	12.37	12.40	12.07	12.17	12.17	-1.85%	6,349,779
Jun 12, 2025	12.51	12.52	12.39	12.40	12.40	-1.27%	5,316,004
Jun 11, 2025	12.41	12.67	12.39	12.56	12.56	0.88%	5,398,050
Jun 10, 2025	12.76	12.76	12.35	12.45	12.45	-2.20%	8,190,774
Jun 9, 2025	12.70	12.74	12.61	12.73	12.73	0.16%	6,216,173
Jun 6, 2025	12.71	12.82	12.69	12.71	12.71	-0.31%	5,098,050
Jun 5, 2025	12.87	12.91	12.68	12.75	12.75	-0.78%	7,039,610
Jun 4, 2025	12.94	13.03	12.80	12.85	12.85	-0.77%	7,418,300
Jun 3, 2025	12.86	12.95	12.62	12.95	12.95	0.86%	10,428,324
May 30, 2025	13.80	13.90	12.77	12.84	12.84	-8.94%	22,502,172