Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	38.50	39.80	38.15	39.35	39.35	2.47%	3,107,345
Aug 11, 2025	37.75	38.70	37.05	38.40	38.40	1.72%	1,639,562
Aug 8, 2025	38.80	38.80	37.70	37.75	37.75	-0.92%	1,547,633
Aug 7, 2025	39.00	40.00	38.10	38.10	38.10	0.26%	5,328,514
Aug 6, 2025	39.00	39.20	38.00	38.00	38.00	-2.81%	1,882,313
Aug 5, 2025	39.00	39.80	38.35	39.10	39.10	3.30%	4,694,634
Aug 4, 2025	37.05	38.00	36.35	37.85	37.85	1.61%	1,147,893
Aug 1, 2025	35.45	37.80	35.05	37.25	37.25	0.40%	1,631,588
Jul 31, 2025	37.40	37.70	36.65	37.10	37.10	-1.20%	1,439,844
Jul 30, 2025	37.90	37.95	37.00	37.55	37.55	-0.53%	1,073,138
Jul 29, 2025	37.80	38.55	37.10	37.75	37.75	-0.79%	1,635,668
Jul 28, 2025	37.85	38.10	37.20	38.05	38.05	0.53%	1,143,511
Jul 25, 2025	38.55	38.70	37.85	37.85	37.85	-2.45%	1,513,005
Jul 24, 2025	37.45	39.25	37.05	38.80	38.80	4.44%	4,326,646
Jul 23, 2025	36.45	37.35	36.30	37.15	37.15	2.91%	1,842,064
Jul 22, 2025	37.20	37.40	36.05	36.10	36.10	-2.43%	3,206,636
Jul 21, 2025	38.05	38.05	36.80	37.00	37.00	-4.15%	4,747,050
Jul 18, 2025	40.65	40.75	38.25	38.60	38.60	-3.98%	20,661,516
Jul 17, 2025	37.30	40.20	36.60	40.20	40.20	9.99%	20,287,509
Jul 16, 2025	35.65	37.00	35.45	36.55	36.55	2.38%	2,759,433
Jul 15, 2025	34.80	37.00	34.80	35.70	35.70	2.73%	5,409,794
Jul 14, 2025	35.10	35.45	34.70	34.75	34.75	-1.97%	827,943
Jul 11, 2025	33.80	35.45	33.80	35.45	35.45	5.98%	1,642,097
Jul 10, 2025	34.00	34.20	33.05	33.45	33.45	-0.74%	937,836
Jul 9, 2025	33.85	34.30	33.50	33.70	33.70	-0.59%	758,915
Jul 8, 2025	33.80	33.90	33.10	33.90	33.90	-0.59%	932,674
Jul 7, 2025	34.80	34.80	33.70	34.10	34.10	-2.01%	786,869
Jul 4, 2025	36.50	36.55	34.65	34.80	34.80	-4.13%	1,523,091
Jul 3, 2025	35.85	36.45	35.55	36.30	36.30	2.98%	1,356,589
Jul 2, 2025	35.40	35.75	35.15	35.25	35.25	-0.28%	762,913
Jul 1, 2025	35.50	36.20	35.30	35.35	35.35	-0.42%	1,257,240
Jun 30, 2025	36.80	36.80	35.10	35.50	35.50	-3.53%	2,221,146
Jun 27, 2025	38.15	38.30	36.55	36.80	36.80	-3.16%	9,037,382
Jun 26, 2025	34.80	38.00	34.70	38.00	38.00	9.99%	5,404,713
Jun 25, 2025	35.15	35.35	34.45	34.55	34.55	0.14%	1,517,778
Jun 24, 2025	33.70	35.95	33.30	34.50	34.50	4.86%	3,761,769
Jun 23, 2025	31.70	33.00	31.20	32.90	32.90	2.17%	1,183,882
Jun 20, 2025	33.10	33.55	32.20	32.20	32.20	-2.87%	2,120,009
Jun 19, 2025	34.35	34.35	33.05	33.15	33.15	-3.07%	794,602
Jun 18, 2025	33.60	34.25	33.30	34.20	34.20	2.40%	887,563
Jun 17, 2025	33.85	34.55	33.10	33.40	33.40	-0.60%	870,090
Jun 16, 2025	33.85	34.00	33.20	33.60	33.60	-	580,794
Jun 13, 2025	34.60	34.65	33.55	33.60	33.60	-2.89%	1,125,440
Jun 12, 2025	35.00	35.20	34.35	34.60	34.60	-0.86%	1,189,474
Jun 11, 2025	35.30	35.50	34.60	34.90	34.90	0.58%	1,377,681
Jun 10, 2025	34.65	35.65	34.65	34.70	34.70	0.58%	1,586,152
Jun 9, 2025	34.55	34.70	33.45	34.50	34.50	0.88%	1,341,519
Jun 6, 2025	34.80	34.90	34.00	34.20	34.20	-2.15%	1,298,325
Jun 5, 2025	34.10	35.95	33.60	34.95	34.95	2.79%	3,308,978
Jun 4, 2025	32.60	34.25	32.40	34.00	34.00	5.92%	2,443,773