Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	20.34	20.58	20.30	20.30	20.30	0.35%	1,504,017
Aug 12, 2025	20.55	20.62	20.22	20.23	20.23	-1.70%	1,351,096
Aug 11, 2025	20.95	20.98	20.55	20.58	20.58	-1.77%	1,778,062
Aug 10, 2025	21.01	21.15	20.82	20.95	20.95	0.05%	1,404,262
Aug 7, 2025	21.50	21.58	20.87	20.94	20.94	-2.88%	2,423,291
Aug 6, 2025	21.15	21.80	21.05	21.56	21.56	5.38%	4,449,627
Aug 5, 2025	20.68	20.84	20.46	20.46	20.46	-1.16%	1,481,007
Aug 4, 2025	20.45	20.70	20.31	20.70	20.70	0.98%	763,001
Aug 3, 2025	20.80	20.80	20.45	20.50	20.50	-1.25%	768,410
Jul 31, 2025	21.16	21.19	20.66	20.76	20.76	-2.17%	1,593,122
Jul 30, 2025	21.47	21.51	21.15	21.22	21.22	-1.35%	869,386
Jul 29, 2025	21.79	21.97	21.51	21.51	21.51	-1.28%	1,245,070
Jul 28, 2025	21.62	22.08	21.61	21.79	21.79	0.46%	1,483,715
Jul 27, 2025	21.95	22.11	21.69	21.69	21.69	-1.18%	645,194
Jul 24, 2025	21.50	22.14	21.36	21.95	21.95	1.81%	1,992,702
Jul 23, 2025	21.61	21.75	21.34	21.56	21.56	-0.05%	1,546,278
Jul 22, 2025	22.26	22.28	21.40	21.57	21.57	-2.84%	1,956,527
Jul 21, 2025	22.40	22.40	21.76	22.20	22.20	-0.89%	2,573,661
Jul 20, 2025	22.11	22.66	21.98	22.40	22.40	1.96%	3,740,288
Jul 17, 2025	22.14	22.48	21.77	21.97	21.97	-0.81%	3,379,003
Jul 16, 2025	21.26	22.20	21.26	22.15	22.15	4.19%	6,069,330
Jul 15, 2025	21.60	21.82	21.19	21.26	21.26	-1.94%	2,353,080
Jul 14, 2025	21.34	21.90	21.17	21.68	21.68	1.69%	5,596,837
Jul 13, 2025	21.26	21.36	20.96	21.32	21.32	0.42%	2,238,181
Jul 10, 2025	20.89	21.40	20.75	21.23	21.23	1.58%	3,923,794
Jul 9, 2025	21.10	21.99	20.63	20.90	20.90	-0.95%	9,969,264
Jul 8, 2025	19.59	21.19	19.50	21.10	21.10	7.60%	8,126,285
Jul 7, 2025	19.50	19.71	19.33	19.61	19.61	0.87%	2,122,641
Jul 6, 2025	19.50	19.50	19.38	19.44	19.44	-0.21%	975,862
Jul 3, 2025	19.44	19.62	19.42	19.48	19.48	0.21%	1,335,014
Jul 2, 2025	19.50	19.52	19.37	19.44	19.44	-0.21%	736,467
Jul 1, 2025	19.50	19.59	19.38	19.48	19.48	0.36%	676,954
Jun 30, 2025	19.69	19.69	19.37	19.41	19.41	-1.42%	1,226,782
Jun 29, 2025	19.36	19.83	19.31	19.69	19.69	2.66%	1,222,652
Jun 26, 2025	19.18	19.20	19.06	19.18	19.18	-	796,979
Jun 25, 2025	19.38	19.38	19.18	19.18	19.18	-0.21%	529,164
Jun 24, 2025	18.80	19.44	18.80	19.22	19.22	2.89%	1,989,543
Jun 23, 2025	18.50	18.68	18.40	18.68	18.68	1.08%	666,533
Jun 22, 2025	18.36	18.64	18.36	18.48	18.48	0.54%	621,800
Jun 19, 2025	18.34	18.48	18.32	18.38	18.38	0.22%	729,706
Jun 18, 2025	18.72	18.72	18.32	18.34	18.34	-2.03%	1,255,309
Jun 17, 2025	19.04	19.04	18.70	18.72	18.72	-1.68%	1,252,493
Jun 16, 2025	18.94	19.08	18.86	19.04	19.04	-0.73%	1,272,697
Jun 15, 2025	18.70	19.20	18.50	19.18	18.80	0.31%	1,664,111
Jun 12, 2025	19.38	19.44	19.12	19.12	18.75	-1.65%	1,731,835
Jun 11, 2025	19.64	19.66	19.44	19.44	19.06	-1.72%	1,492,024
May 29, 2025	19.62	19.78	19.46	19.78	19.39	1.23%	1,083,577
May 28, 2025	19.40	19.60	19.32	19.54	19.16	1.24%	1,139,522
May 27, 2025	19.54	19.56	19.26	19.30	18.92	-0.92%	988,350
May 26, 2025	19.68	19.68	19.36	19.48	19.10	-0.61%	1,108,148