Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	36.18	36.51	35.96	36.39	36.39	0.52%	6,245,050
Aug 12, 2025	36.50	36.64	35.75	36.20	36.20	-1.01%	6,532,644
Aug 11, 2025	36.15	36.88	36.10	36.57	36.57	1.11%	7,059,200
Aug 8, 2025	36.27	36.65	35.91	36.17	36.17	-0.77%	5,149,131
Aug 7, 2025	36.78	37.00	36.10	36.45	36.45	-1.35%	7,602,311
Aug 6, 2025	36.05	37.06	35.97	36.95	36.95	2.13%	8,968,360
Aug 5, 2025	36.37	36.66	35.96	36.18	36.18	-0.06%	6,172,473
Aug 4, 2025	35.38	36.23	35.32	36.20	36.20	1.86%	6,083,619
Aug 1, 2025	35.39	36.14	35.01	35.54	35.54	0.34%	6,371,200
Jul 31, 2025	35.85	36.60	35.24	35.42	35.42	-1.47%	8,331,803
Jul 30, 2025	37.20	37.20	35.66	35.95	35.95	-3.39%	10,725,994
Jul 29, 2025	35.99	37.21	35.90	37.21	37.21	2.79%	10,829,369
Jul 28, 2025	35.87	36.52	35.73	36.20	36.20	1.20%	7,698,121
Jul 25, 2025	35.67	35.92	35.42	35.77	35.77	0.28%	4,973,801
Jul 24, 2025	35.20	35.75	35.19	35.67	35.67	0.85%	5,669,587
Jul 23, 2025	35.00	36.07	34.62	35.37	35.37	0.83%	8,603,100
Jul 22, 2025	35.18	35.65	34.82	35.08	35.08	-0.17%	5,643,730
Jul 21, 2025	35.08	35.50	35.07	35.14	35.14	-0.31%	6,067,000
Jul 18, 2025	35.59	35.71	35.05	35.25	35.25	-0.37%	5,187,600
Jul 17, 2025	34.51	35.47	34.42	35.38	35.38	2.46%	7,563,400
Jul 16, 2025	34.74	34.98	34.31	34.53	34.53	-0.55%	4,951,900
Jul 15, 2025	34.88	35.27	34.36	34.72	34.72	-0.23%	4,877,700
Jul 14, 2025	35.35	35.81	34.75	34.80	34.80	-1.30%	5,325,900
Jul 11, 2025	34.41	35.59	34.41	35.26	35.26	2.29%	8,747,300
Jul 10, 2025	34.39	34.64	34.09	34.47	34.47	0.26%	3,130,900
Jul 9, 2025	34.48	34.90	34.30	34.38	34.38	-0.29%	4,386,400
Jul 8, 2025	34.03	34.60	34.00	34.48	34.48	1.32%	3,669,700
Jul 7, 2025	34.10	34.23	33.83	34.03	34.03	-0.09%	2,862,900
Jul 4, 2025	34.74	34.83	34.01	34.06	34.06	-1.90%	4,720,200
Jul 3, 2025	34.57	35.51	34.57	34.72	34.72	0.12%	5,411,400
Jul 2, 2025	35.25	35.48	34.35	34.68	34.68	-2.12%	5,489,390
Jul 1, 2025	35.60	35.78	35.06	35.43	35.43	-0.90%	6,505,890
Jun 30, 2025	34.55	36.10	34.55	35.75	35.75	3.65%	10,484,224
Jun 27, 2025	34.44	35.08	34.30	34.49	34.49	0.09%	5,959,606
Jun 26, 2025	34.79	35.15	34.38	34.46	34.46	-1.46%	7,798,359
Jun 25, 2025	33.96	35.40	33.93	34.97	34.97	3.34%	13,290,000
Jun 24, 2025	33.37	33.99	32.81	33.84	33.84	0.95%	8,379,270
Jun 23, 2025	32.39	33.74	32.24	33.52	33.52	3.14%	6,439,674
Jun 20, 2025	33.18	33.25	32.48	32.50	32.50	-2.05%	3,519,600
Jun 19, 2025	33.10	33.75	32.68	33.18	33.18	-0.15%	5,853,309
Jun 18, 2025	32.78	33.45	32.78	33.23	33.23	1.40%	5,294,270
Jun 17, 2025	33.01	33.14	32.72	32.77	32.77	-0.76%	3,454,082
Jun 16, 2025	33.64	33.71	32.90	33.02	33.02	-1.76%	5,583,363
Jun 13, 2025	33.45	34.00	32.64	33.61	33.61	-0.12%	7,517,995
Jun 12, 2025	34.04	34.15	33.60	33.65	33.05	-1.38%	3,862,000
Jun 11, 2025	33.67	34.22	33.52	34.12	33.51	1.16%	3,289,400
Jun 10, 2025	34.58	34.58	33.28	33.73	33.13	-2.20%	5,812,141
Jun 9, 2025	34.65	35.20	34.48	34.49	33.88	-0.61%	5,421,151
Jun 6, 2025	34.60	35.52	34.50	34.70	34.08	0.96%	7,020,434
Jun 5, 2025	34.34	34.46	33.84	34.37	33.76	-0.15%	4,562,753