Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	43.30	43.80	42.50	43.08	43.08	-0.51%	4,214,950
Aug 12, 2025	43.40	43.79	42.12	43.30	43.30	-0.85%	5,226,689
Aug 11, 2025	41.94	44.90	41.00	43.67	43.67	3.46%	7,526,746
Aug 8, 2025	41.80	44.11	41.15	42.21	42.21	0.43%	6,259,657
Aug 7, 2025	41.40	42.20	40.80	42.03	42.03	1.69%	4,873,700
Aug 6, 2025	39.75	41.57	39.25	41.33	41.33	3.97%	5,009,403
Aug 5, 2025	39.93	40.00	39.17	39.75	39.75	-0.45%	3,166,332
Aug 4, 2025	37.33	39.99	36.65	39.93	39.93	7.08%	6,144,033
Aug 1, 2025	36.60	37.40	35.88	37.29	37.29	2.00%	3,568,999
Jul 31, 2025	36.80	37.54	36.30	36.56	36.56	-0.89%	2,295,249
Jul 30, 2025	36.43	37.55	36.11	36.89	36.89	1.46%	2,710,246
Jul 29, 2025	37.08	37.40	36.20	36.36	36.36	-2.52%	3,238,465
Jul 28, 2025	37.79	38.13	37.12	37.30	37.30	-0.90%	2,260,793
Jul 25, 2025	37.57	37.66	36.90	37.64	37.64	0.19%	1,638,276
Jul 24, 2025	37.12	37.76	36.99	37.57	37.57	1.57%	1,550,108
Jul 23, 2025	37.59	37.59	36.83	36.99	36.99	-2.17%	2,073,411
Jul 22, 2025	38.55	39.25	37.33	37.81	37.81	-1.72%	2,577,923
Jul 21, 2025	38.15	38.70	38.05	38.47	38.47	0.92%	2,462,746
Jul 18, 2025	38.61	38.72	37.75	38.12	38.12	-1.22%	2,195,259
Jul 17, 2025	38.34	39.38	37.83	38.59	38.59	0.34%	2,605,181
Jul 16, 2025	38.00	38.82	37.53	38.46	38.46	1.10%	3,213,837
Jul 15, 2025	38.28	39.07	37.50	38.04	38.04	-1.88%	3,305,530
Jul 14, 2025	36.41	38.81	36.41	38.77	38.77	6.63%	5,158,954
Jul 11, 2025	37.00	37.00	36.20	36.36	36.36	-1.84%	2,555,088
Jul 10, 2025	36.51	37.16	36.08	37.04	37.04	0.68%	3,198,399
Jul 9, 2025	37.35	37.47	36.42	36.79	36.79	-0.78%	2,964,142
Jul 8, 2025	37.72	38.10	36.80	37.08	37.08	-1.67%	4,058,089
Jul 7, 2025	38.20	38.44	37.26	37.71	37.71	-1.28%	2,603,222
Jul 4, 2025	38.71	39.14	38.03	38.20	38.20	-1.34%	3,010,194
Jul 3, 2025	41.30	41.30	38.20	38.72	38.72	-6.65%	6,599,846
Jul 2, 2025	42.39	42.50	40.50	41.48	41.48	-1.82%	4,665,260
Jul 1, 2025	41.19	43.39	40.99	42.25	42.25	1.98%	5,485,849
Jun 30, 2025	41.30	42.48	40.83	41.43	41.43	1.05%	5,267,309
Jun 27, 2025	39.63	41.20	39.00	41.00	41.00	3.48%	5,397,106
Jun 26, 2025	39.96	41.23	38.29	39.62	39.62	-0.33%	7,815,043
Jun 25, 2025	36.66	39.98	36.48	39.75	39.75	8.25%	7,274,426
Jun 24, 2025	34.79	36.99	34.79	36.72	36.72	5.52%	3,997,829
Jun 23, 2025	35.72	36.30	34.60	34.80	34.80	-3.17%	3,140,266
Jun 20, 2025	36.76	36.76	35.00	35.94	35.94	0.11%	2,513,310
Jun 19, 2025	35.67	36.78	35.48	35.90	35.90	0.11%	2,476,094
Jun 18, 2025	35.22	36.10	35.01	35.86	35.86	0.22%	2,225,857
Jun 17, 2025	36.98	36.98	35.32	35.78	35.78	-2.05%	2,477,967
Jun 16, 2025	36.40	37.10	35.96	36.53	36.53	-0.14%	2,171,040
Jun 13, 2025	37.30	37.98	35.68	36.58	36.58	-2.58%	2,902,476
Jun 12, 2025	37.90	38.26	37.03	37.55	37.55	1.46%	3,322,620
Jun 11, 2025	35.14	37.93	35.14	37.01	37.01	4.61%	6,867,826
Jun 10, 2025	37.16	37.23	34.52	35.38	35.38	-4.33%	4,669,653
Jun 9, 2025	36.75	37.34	36.00	36.98	36.98	0.79%	4,130,926
Jun 6, 2025	37.35	37.35	36.37	36.69	36.69	-1.85%	2,513,589
Jun 5, 2025	36.95	37.68	36.37	37.38	37.38	0.65%	4,265,039