Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	35.30	35.55	34.85	34.90	34.90	-0.29%	900,063
Aug 12, 2025	35.05	36.05	34.50	35.00	35.00	-1.27%	2,185,868
Aug 11, 2025	35.20	36.65	35.05	35.45	35.45	-1.39%	1,924,825
Aug 8, 2025	37.30	37.30	35.60	35.95	35.95	-2.97%	2,593,625
Aug 7, 2025	37.80	37.95	36.80	37.05	37.05	-1.20%	2,186,946
Aug 6, 2025	37.70	38.60	37.30	37.50	37.50	-1.19%	3,107,729
Aug 5, 2025	39.95	40.20	37.30	37.95	37.95	1.74%	10,863,533
Aug 4, 2025	34.45	37.30	34.45	37.30	37.30	9.87%	6,176,970
Aug 1, 2025	32.90	33.95	32.50	33.95	33.95	2.11%	1,034,979
Jul 31, 2025	33.10	34.10	32.70	33.25	33.25	0.45%	1,571,895
Jul 30, 2025	32.30	33.50	32.30	33.10	33.10	2.64%	970,514
Jul 29, 2025	32.50	32.70	32.15	32.25	32.25	-0.77%	661,866
Jul 28, 2025	32.35	33.30	32.10	32.50	32.50	0.93%	975,373
Jul 25, 2025	33.15	33.20	32.15	32.20	32.20	-2.87%	1,083,584
Jul 24, 2025	32.60	33.60	32.30	33.15	33.15	2.79%	1,441,171
Jul 23, 2025	32.40	32.75	31.90	32.25	32.25	0.78%	994,822
Jul 22, 2025	33.80	33.90	31.90	32.00	32.00	-5.60%	2,137,210
Jul 21, 2025	34.00	35.10	33.70	33.90	33.90	-0.15%	860,346
Jul 18, 2025	34.40	35.15	33.75	33.95	33.95	-0.88%	928,079
Jul 17, 2025	33.45	34.30	33.45	34.25	34.25	2.70%	754,981
Jul 16, 2025	34.30	34.50	33.35	33.35	33.35	-2.77%	995,350
Jul 15, 2025	34.15	34.55	33.70	34.30	34.30	1.18%	966,421
Jul 14, 2025	35.85	35.85	33.40	33.90	33.90	-5.44%	2,446,461
Jul 11, 2025	35.80	36.60	35.55	35.85	35.85	0.14%	947,554
Jul 10, 2025	36.10	36.15	34.80	35.80	35.80	-0.56%	1,475,736
Jul 9, 2025	37.00	37.00	36.00	36.00	36.00	-2.04%	1,965,178
Jul 8, 2025	38.15	38.15	36.45	36.75	36.75	0.27%	3,443,685
Jul 7, 2025	36.55	37.10	36.00	36.65	36.65	-1.08%	1,033,208
Jul 4, 2025	39.00	39.00	35.80	37.05	37.05	-4.76%	2,382,738
Jul 3, 2025	38.05	38.95	38.00	38.90	38.90	2.37%	1,417,000
Jul 2, 2025	37.40	38.20	36.50	38.00	38.00	2.70%	1,386,741
Jul 1, 2025	38.60	38.75	36.90	37.00	37.00	-4.52%	2,249,497
Jun 30, 2025	38.75	39.50	38.15	38.75	38.75	0.65%	1,009,804
Jun 27, 2025	39.40	39.70	37.70	38.50	38.50	-2.90%	2,425,569
Jun 26, 2025	40.45	40.45	39.60	39.65	39.65	-1.61%	1,370,152
Jun 25, 2025	40.75	40.95	39.80	40.30	40.30	-0.37%	2,521,234
Jun 24, 2025	37.70	40.75	37.50	40.45	40.45	9.03%	4,795,588
Jun 23, 2025	36.50	37.30	35.55	37.10	37.10	0.54%	1,121,813
Jun 20, 2025	38.25	38.25	36.70	36.90	36.90	-3.28%	1,701,908
Jun 19, 2025	38.20	38.75	37.90	38.15	38.15	0.39%	1,690,164
Jun 18, 2025	38.00	39.20	37.50	38.00	38.00	0.93%	2,542,005
Jun 17, 2025	37.65	39.35	37.50	37.65	37.65	0.94%	2,788,736
Jun 16, 2025	37.30	38.30	36.90	37.30	37.30	0.27%	1,092,867
Jun 13, 2025	38.70	38.70	37.05	37.20	37.20	-4.12%	1,795,052
Jun 12, 2025	37.35	38.80	36.95	38.80	38.80	2.92%	2,770,713
Jun 11, 2025	40.20	40.20	36.75	37.70	37.70	-5.28%	5,650,605
Jun 10, 2025	39.10	41.00	39.00	39.80	39.80	1.66%	5,095,344
Jun 9, 2025	43.50	43.50	39.15	39.15	39.15	-10.00%	9,337,493
Jun 6, 2025	43.70	45.30	41.50	43.50	43.50	-0.46%	18,868,140
Jun 5, 2025	41.35	43.70	41.35	43.70	43.70	5.94%	8,248,611