Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	39.05	39.50	39.00	39.45	39.45	1.68%	40,112,541
Aug 12, 2025	38.70	38.80	38.60	38.80	38.80	0.26%	11,199,271
Aug 11, 2025	38.60	38.90	38.50	38.70	38.70	0.26%	19,790,316
Aug 8, 2025	38.45	38.70	38.45	38.60	38.60	0.52%	14,869,675
Aug 7, 2025	38.80	38.85	38.40	38.40	38.40	-0.52%	17,963,309
Aug 6, 2025	38.30	38.80	38.30	38.60	38.60	1.05%	22,128,807
Aug 5, 2025	38.20	38.35	38.15	38.20	38.20	0.13%	15,409,560
Aug 4, 2025	37.80	38.30	37.80	38.15	38.15	0.26%	15,113,892
Aug 1, 2025	37.65	38.15	37.40	38.05	38.05	0.53%	18,022,068
Jul 31, 2025	38.05	38.20	37.70	37.85	37.85	-0.53%	27,367,922
Jul 30, 2025	38.50	38.50	38.00	38.05	38.05	-0.39%	26,873,196
Jul 29, 2025	38.65	38.80	38.15	38.20	38.20	-1.16%	26,703,640
Jul 28, 2025	39.15	39.20	38.55	38.65	38.65	-0.51%	21,793,376
Jul 25, 2025	38.65	39.35	38.60	38.85	38.85	1.04%	42,500,313
Jul 24, 2025	38.55	38.70	38.30	38.45	38.45	0.13%	17,060,699
Jul 23, 2025	38.00	38.40	38.00	38.40	38.40	1.05%	19,231,006
Jul 22, 2025	38.50	38.65	38.00	38.00	38.00	-0.91%	23,951,895
Jul 21, 2025	38.50	38.80	38.35	38.35	38.35	-0.13%	20,795,241
Jul 18, 2025	39.05	39.05	38.40	38.40	38.40	-1.29%	25,299,654
Jul 17, 2025	38.70	38.90	38.55	38.90	38.90	1.04%	20,399,894
Jul 16, 2025	38.40	38.95	38.30	38.50	38.50	0.26%	31,186,467
Jul 15, 2025	38.20	38.40	38.10	38.40	38.40	0.52%	11,442,437
Jul 14, 2025	38.40	38.70	38.15	38.20	38.20	0.13%	25,616,708
Jul 11, 2025	37.70	38.65	37.65	38.15	38.15	2.01%	53,096,437
Jul 10, 2025	38.05	38.20	37.05	37.40	37.40	-1.58%	58,814,163
Jul 9, 2025	38.00	38.30	37.85	38.00	38.00	-5.35%	62,467,390
Jul 8, 2025	40.90	40.90	40.05	40.15	37.75	-1.83%	57,517,779
Jul 7, 2025	41.40	41.45	40.85	40.90	38.46	-1.21%	41,256,831
Jul 4, 2025	41.50	41.60	40.65	41.40	38.93	-0.12%	53,210,572
Jul 3, 2025	41.00	41.45	40.95	41.45	38.97	1.34%	41,218,738
Jul 2, 2025	40.15	41.00	39.95	40.90	38.46	2.12%	38,247,402
Jul 1, 2025	40.05	40.35	40.00	40.05	37.66	0.38%	26,498,582
Jun 30, 2025	40.15	40.50	39.90	39.90	37.51	-0.37%	28,387,396
Jun 27, 2025	39.70	40.05	39.60	40.05	37.66	0.88%	29,048,598
Jun 26, 2025	39.40	40.05	39.40	39.70	37.33	0.38%	30,809,003
Jun 25, 2025	39.40	39.80	39.25	39.55	37.19	1.28%	31,183,564
Jun 24, 2025	39.00	39.35	38.95	39.05	36.72	3.03%	36,135,727
Jun 23, 2025	37.70	38.05	37.50	37.90	35.63	-1.94%	35,112,501
Jun 20, 2025	39.40	39.40	38.50	38.65	36.34	-1.40%	44,672,270
Jun 19, 2025	39.55	39.70	39.20	39.20	36.86	-0.38%	23,238,720
Jun 18, 2025	39.40	39.80	39.20	39.35	37.00	0.13%	35,036,171
Jun 17, 2025	39.55	39.75	39.20	39.30	36.95	0.13%	41,904,136
Jun 16, 2025	39.85	39.85	38.80	39.25	36.90	-1.88%	69,845,326
Jun 13, 2025	40.45	40.60	40.00	40.00	37.61	-1.48%	54,890,802
Jun 12, 2025	41.35	41.40	40.40	40.60	38.17	-1.81%	69,238,552
Jun 11, 2025	40.80	41.55	40.80	41.35	38.88	1.47%	65,524,427
Jun 10, 2025	40.30	40.75	40.25	40.75	38.31	1.37%	51,736,023
Jun 9, 2025	40.40	40.65	40.00	40.20	37.80	0.50%	46,287,157
Jun 6, 2025	40.05	40.35	39.85	40.00	37.61	-	48,847,259
Jun 5, 2025	41.50	41.50	40.00	40.00	37.61	-3.38%	81,044,264