Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	10.68	10.72	10.51	10.67	10.67	0.09%	2,529,259
Aug 12, 2025	10.66	10.67	10.56	10.66	10.66	0.76%	1,316,766
Aug 11, 2025	10.72	10.80	10.58	10.58	10.58	-1.58%	2,114,369
Aug 10, 2025	10.92	10.93	10.72	10.75	10.75	-1.47%	1,623,233
Aug 7, 2025	10.88	10.98	10.85	10.91	10.91	0.28%	2,856,730
Aug 6, 2025	10.91	11.02	10.80	10.88	10.88	-0.09%	3,333,928
Aug 5, 2025	10.63	10.97	10.57	10.89	10.89	2.45%	4,482,881
Aug 4, 2025	10.41	10.72	10.41	10.63	10.63	1.33%	4,109,270
Aug 3, 2025	10.30	10.49	10.30	10.49	10.49	0.87%	1,956,716
Jul 31, 2025	10.32	10.47	10.27	10.40	10.40	0.78%	2,621,209
Jul 30, 2025	10.51	10.52	10.27	10.32	10.32	-1.05%	2,617,150
Jul 29, 2025	10.26	10.51	10.18	10.43	10.43	1.96%	4,643,161
Jul 28, 2025	10.40	10.40	10.23	10.23	10.23	-1.06%	3,503,930
Jul 27, 2025	10.50	10.57	10.33	10.34	10.34	0.39%	3,096,130
Jul 24, 2025	10.26	10.31	10.22	10.30	10.30	0.49%	2,750,923
Jul 23, 2025	10.18	10.28	10.17	10.25	10.25	0.69%	4,183,911
Jul 22, 2025	10.18	10.27	10.16	10.18	10.18	0.39%	1,958,163
Jul 21, 2025	10.33	10.33	10.14	10.14	10.14	-1.93%	2,983,135
Jul 20, 2025	10.39	10.43	10.30	10.34	10.34	-0.48%	787,483
Jul 17, 2025	10.36	10.41	10.31	10.39	10.39	0.48%	1,021,064
Jul 16, 2025	10.40	10.44	10.31	10.34	10.34	-0.48%	1,183,983
Jul 15, 2025	10.46	10.51	10.35	10.39	10.39	-0.86%	1,668,314
Jul 14, 2025	10.58	10.59	10.46	10.48	10.48	-0.95%	2,125,396
Jul 13, 2025	10.61	10.62	10.56	10.58	10.58	-0.28%	1,224,811
Jul 10, 2025	10.60	10.64	10.55	10.61	10.61	0.09%	1,859,849
Jul 9, 2025	10.56	10.62	10.52	10.60	10.60	0.28%	1,243,340
Jul 8, 2025	10.68	10.68	10.56	10.57	10.57	-1.12%	1,976,936
Jul 7, 2025	10.74	10.74	10.64	10.69	10.69	-0.09%	1,331,246
Jul 6, 2025	10.64	10.73	10.56	10.70	10.70	0.66%	2,115,784
Jul 3, 2025	10.52	10.67	10.52	10.63	10.63	0.66%	2,082,035
Jul 2, 2025	10.61	10.63	10.52	10.56	10.56	-0.47%	1,970,378
Jul 1, 2025	10.75	10.75	10.60	10.61	10.61	-1.39%	2,234,089
Jun 30, 2025	10.70	10.83	10.66	10.76	10.76	0.56%	2,094,209
Jun 29, 2025	10.68	10.83	10.61	10.70	10.70	0.56%	2,466,580
Jun 26, 2025	10.44	10.64	10.44	10.64	10.64	1.72%	1,976,924
Jun 25, 2025	10.50	10.52	10.42	10.46	10.46	-0.19%	2,256,798
Jun 24, 2025	10.42	10.60	10.32	10.48	10.48	1.95%	4,422,948
Jun 23, 2025	10.16	10.28	10.14	10.28	10.28	0.78%	1,402,253
Jun 22, 2025	10.16	10.30	10.12	10.20	10.20	0.79%	1,338,887
Jun 19, 2025	10.14	10.26	10.10	10.12	10.12	-0.98%	1,530,369
Jun 18, 2025	10.22	10.28	10.14	10.22	10.22	-0.78%	1,456,819
Jun 17, 2025	10.42	10.48	10.26	10.30	10.30	-1.53%	1,517,524
Jun 16, 2025	10.48	10.54	10.40	10.46	10.46	0.77%	2,284,835
Jun 15, 2025	10.02	10.46	10.02	10.38	10.38	-1.70%	2,733,717
Jun 12, 2025	10.74	10.76	10.52	10.56	10.56	-2.76%	2,560,403
Jun 11, 2025	10.84	11.00	10.80	10.86	10.86	-0.37%	2,449,603
May 29, 2025	10.82	10.90	10.74	10.90	10.90	0.93%	2,418,004
May 28, 2025	10.72	10.82	10.70	10.80	10.80	0.56%	1,608,538
May 27, 2025	10.84	10.88	10.68	10.74	10.74	-0.92%	2,042,946
May 26, 2025	10.86	10.96	10.78	10.84	10.84	-0.18%	2,415,448