Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	32.09	32.09	32.09	32.09	32.09	-	-
Aug 11, 2025	32.09	32.09	32.09	32.09	32.09	-	-
Aug 8, 2025	32.09	32.09	32.09	32.09	32.09	0.11%	60
Aug 7, 2025	32.05	32.05	32.05	32.05	32.05	1.17%	-
Aug 6, 2025	31.68	31.68	31.68	31.68	31.68	-0.41%	-
Aug 5, 2025	31.81	31.81	31.81	31.81	31.81	-	-
Aug 4, 2025	31.81	31.81	31.81	31.81	31.81	-1.04%	180
Jul 31, 2025	32.15	32.15	32.15	32.15	32.15	-0.85%	1,280
Jul 30, 2025	32.42	32.42	32.42	32.42	32.42	0.02%	628
Jul 29, 2025	32.42	32.42	32.42	32.42	32.42	-0.18%	-
Jul 28, 2025	32.48	32.48	32.48	32.48	32.48	-0.12%	-
Jul 25, 2025	32.52	32.52	32.52	32.52	32.52	-0.21%	1,141
Jul 24, 2025	32.59	32.59	32.59	32.59	32.59	0.40%	-
Jul 23, 2025	32.46	32.46	32.46	32.46	32.46	0.96%	-
Jul 22, 2025	32.15	32.15	32.15	32.15	32.15	-0.43%	-
Jul 21, 2025	32.29	32.29	32.29	32.29	32.29	-0.25%	-
Jul 18, 2025	32.37	32.37	32.37	32.37	32.37	-0.12%	-
Jul 17, 2025	32.41	32.41	32.41	32.41	32.41	0.45%	-
Jul 16, 2025	32.26	32.26	32.26	32.26	32.26	-0.36%	437
Jul 15, 2025	32.38	32.38	32.38	32.38	32.38	-0.29%	-
Jul 14, 2025	32.47	32.47	32.47	32.47	32.47	-	-
Jul 11, 2025	32.47	32.47	32.47	32.47	32.47	-1.38%	-
Jul 10, 2025	32.93	32.93	32.93	32.93	32.93	0.58%	-
Jul 9, 2025	32.74	32.74	32.74	32.74	32.74	0.61%	311
Jul 8, 2025	32.54	32.54	32.54	32.54	32.54	0.67%	-
Jul 7, 2025	32.32	32.32	32.32	32.32	32.32	0.09%	130
Jul 4, 2025	32.29	32.29	32.29	32.29	32.29	-0.31%	-
Jul 3, 2025	32.39	32.39	32.39	32.39	32.39	0.29%	-
Jul 2, 2025	32.32	32.32	32.28	32.30	32.30	-0.12%	6,948
Jul 1, 2025	32.34	32.34	32.34	32.34	32.34	-	21,740
Jun 30, 2025	32.34	32.34	32.34	32.34	32.34	-0.22%	-
Jun 27, 2025	32.40	32.41	32.40	32.41	32.41	1.01%	5
Jun 26, 2025	32.08	32.08	32.08	32.08	32.08	-0.20%	-
Jun 25, 2025	32.15	32.15	32.15	32.15	32.15	-0.77%	10
Jun 24, 2025	32.40	32.40	32.40	32.40	32.40	1.16%	-
Jun 23, 2025	32.03	32.03	32.03	32.03	32.03	-1.13%	-
Jun 20, 2025	32.39	32.39	32.39	32.39	32.39	0.81%	310
Jun 19, 2025	32.13	32.13	32.13	32.13	32.13	-0.82%	-
Jun 18, 2025	32.40	32.40	32.40	32.40	32.40	-0.54%	243
Jun 17, 2025	32.57	32.57	32.57	32.57	32.57	-0.82%	-
Jun 16, 2025	32.84	32.84	32.84	32.84	32.84	-0.50%	1
Jun 13, 2025	33.01	33.01	33.01	33.01	33.01	-0.62%	8
Jun 12, 2025	33.21	33.21	33.21	33.21	33.21	-0.37%	3,000
Jun 11, 2025	33.34	33.34	33.34	33.34	33.34	-0.33%	-
Jun 10, 2025	33.45	33.45	33.45	33.45	33.45	-	-
Jun 6, 2025	33.45	33.45	33.45	33.45	33.45	0.30%	-
Jun 5, 2025	33.35	33.35	33.35	33.35	33.35	0.14%	-
Jun 4, 2025	33.30	33.30	33.30	33.30	33.30	0.50%	-
Jun 3, 2025	33.14	33.14	33.14	33.14	33.14	-	-
Jun 2, 2025	33.14	33.14	33.14	33.14	33.14	-0.02%	294