Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.40	0.41	0.39	0.39	0.39	-0.25%	13,989
Aug 12, 2025	0.40	0.41	0.39	0.40	0.40	-	50,180
Aug 11, 2025	0.40	0.41	0.40	0.40	0.40	-2.22%	50,570
Aug 8, 2025	0.40	0.42	0.40	0.40	0.40	-	82,230
Aug 7, 2025	0.41	0.41	0.40	0.40	0.40	-2.41%	36,784
Aug 6, 2025	0.41	0.43	0.41	0.41	0.41	1.59%	39,741
Aug 5, 2025	0.40	0.42	0.39	0.41	0.41	3.82%	457,435
Aug 4, 2025	0.40	0.41	0.39	0.39	0.39	-7.09%	100,437
Aug 1, 2025	0.39	0.44	0.39	0.42	0.42	7.91%	12,836
Jul 31, 2025	0.39	0.43	0.39	0.39	0.39	1.82%	89,826
Jul 30, 2025	0.41	0.42	0.38	0.39	0.39	-5.41%	132,673
Jul 29, 2025	0.40	0.41	0.40	0.41	0.41	0.12%	81,422
Jul 28, 2025	0.43	0.43	0.40	0.41	0.41	-5.57%	90,817
Jul 25, 2025	0.43	0.43	0.41	0.43	0.43	0.35%	257,295
Jul 24, 2025	0.42	0.43	0.39	0.43	0.43	2.14%	170,937
Jul 23, 2025	0.43	0.43	0.37	0.42	0.42	-1.06%	87,709
Jul 22, 2025	0.39	0.43	0.39	0.42	0.42	10.12%	193,588
Jul 21, 2025	0.39	0.45	0.34	0.39	0.39	-1.15%	86,104
Jul 18, 2025	0.39	0.45	0.37	0.39	0.39	-	434,333
Jul 17, 2025	0.39	0.42	0.39	0.39	0.39	-7.03%	258,696
Jul 16, 2025	0.44	0.45	0.39	0.42	0.42	-0.12%	246,458
Jul 15, 2025	0.41	0.43	0.40	0.42	0.42	-3.34%	153,001
Jul 14, 2025	0.40	0.45	0.39	0.43	0.43	7.95%	151,369
Jul 11, 2025	0.44	0.44	0.39	0.40	0.40	-7.58%	116,513
Jul 10, 2025	0.42	0.45	0.38	0.44	0.44	7.53%	244,077
Jul 9, 2025	0.44	0.44	0.38	0.41	0.41	-7.53%	510,328
Jul 8, 2025	0.45	0.45	0.41	0.44	0.44	1.86%	232,115
Jul 7, 2025	0.44	0.46	0.43	0.43	0.43	-3.26%	181,794
Jul 4, 2025	0.45	0.45	0.44	0.44	0.44	1.37%	59,862
Jul 3, 2025	0.44	0.46	0.43	0.44	0.44	-4.67%	209,492
Jul 2, 2025	0.46	0.50	0.43	0.46	0.46	-0.76%	241,535
Jul 1, 2025	0.48	0.50	0.46	0.46	0.46	-5.41%	68,462
Jun 30, 2025	0.50	0.52	0.44	0.49	0.49	-8.07%	520,344
Jun 27, 2025	0.58	0.58	0.41	0.53	0.53	-23.86%	948,766
Jun 26, 2025	0.64	0.72	0.64	0.70	0.70	8.86%	11,417
Jun 25, 2025	0.65	0.66	0.64	0.64	0.64	-1.23%	24,659
Jun 24, 2025	0.62	0.69	0.62	0.65	0.65	5.17%	53,428
Jun 23, 2025	0.66	0.73	0.58	0.62	0.62	-11.82%	104,244
Jun 19, 2025	0.86	0.86	0.60	0.70	0.70	4.46%	150,884
Jun 18, 2025	0.74	0.79	0.67	0.67	0.67	-14.07%	102,448
Jun 17, 2025	0.79	0.86	0.71	0.78	0.78	-6.90%	230,254
Jun 16, 2025	0.83	0.85	0.78	0.84	0.84	1.33%	22,292
Jun 13, 2025	0.78	0.86	0.73	0.83	0.83	6.42%	39,816
Jun 12, 2025	0.80	0.84	0.75	0.78	0.78	-4.30%	13,836
Jun 11, 2025	0.80	0.88	0.80	0.81	0.81	5.03%	52,695
Jun 10, 2025	0.82	0.82	0.69	0.78	0.78	-3.13%	57,406
Jun 9, 2025	0.81	1.00	0.77	0.80	0.80	-10.51%	100,161
Jun 5, 2025	0.78	0.92	0.78	0.89	0.89	17.02%	178,662
Jun 4, 2025	0.90	0.91	0.40	0.76	0.76	-14.92%	781,666
Jun 3, 2025	0.87	0.95	0.77	0.90	0.90	-5.47%	37,620