Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	47.75	48.15	47.30	47.70	47.70	-0.10%	3,182,788
Aug 11, 2025	47.00	48.50	46.30	47.75	47.75	-	5,972,848
Aug 8, 2025	47.60	48.70	46.60	47.75	47.75	0.53%	6,512,941
Aug 7, 2025	47.25	47.85	45.80	47.50	47.50	0.53%	5,116,224
Aug 6, 2025	47.20	49.30	47.00	47.25	47.25	-	11,191,844
Aug 5, 2025	47.50	48.00	46.00	47.25	47.25	1.07%	17,218,983
Aug 4, 2025	42.25	46.80	41.80	46.75	46.75	8.97%	9,158,598
Aug 1, 2025	41.45	42.90	41.40	42.90	42.90	1.42%	1,294,541
Jul 31, 2025	44.00	44.05	42.30	42.30	42.30	-3.75%	2,666,836
Jul 30, 2025	43.25	44.30	43.25	43.95	43.95	1.38%	4,604,227
Jul 29, 2025	43.30	44.80	42.95	43.35	43.35	0.12%	6,586,182
Jul 28, 2025	43.40	43.70	42.20	43.30	43.30	-0.69%	3,882,217
Jul 25, 2025	41.80	44.30	41.65	43.60	43.60	4.06%	9,932,564
Jul 24, 2025	41.45	43.95	41.20	41.90	41.90	1.58%	8,391,469
Jul 23, 2025	39.40	41.75	39.40	41.25	41.25	4.96%	2,029,097
Jul 22, 2025	41.40	41.45	38.90	39.30	39.30	-5.19%	1,983,754
Jul 21, 2025	40.40	42.20	40.10	41.45	41.45	2.60%	1,816,567
Jul 18, 2025	40.90	41.20	40.15	40.40	40.40	-1.22%	980,228
Jul 17, 2025	39.95	40.90	39.90	40.90	40.90	2.00%	893,491
Jul 16, 2025	40.90	40.95	39.95	40.10	40.10	-1.96%	1,294,817
Jul 15, 2025	41.10	41.35	40.40	40.90	40.90	0.25%	834,789
Jul 14, 2025	41.45	42.50	40.75	40.80	40.80	-1.69%	887,966
Jul 11, 2025	41.05	41.90	40.85	41.50	41.50	-0.24%	1,121,755
Jul 10, 2025	41.55	42.25	41.50	41.60	41.60	0.48%	969,659
Jul 9, 2025	41.85	42.15	41.15	41.40	41.40	-0.72%	1,017,564
Jul 8, 2025	42.70	42.70	41.60	41.70	41.70	-4.47%	1,204,979
Jul 7, 2025	43.85	45.10	43.55	43.65	42.90	1.04%	1,649,993
Jul 4, 2025	45.10	45.20	43.10	43.20	42.46	-3.68%	1,450,020
Jul 3, 2025	45.50	45.50	44.80	44.85	44.08	-0.22%	862,572
Jul 2, 2025	45.25	45.80	44.95	44.95	44.18	0.33%	961,180
Jul 1, 2025	45.50	45.75	44.80	44.80	44.03	-1.10%	1,354,253
Jun 30, 2025	46.00	46.30	45.30	45.30	44.52	-2.16%	1,154,456
Jun 27, 2025	46.00	46.45	46.00	46.30	45.50	0.65%	950,956
Jun 26, 2025	45.95	46.70	45.75	46.00	45.21	-0.33%	1,525,718
Jun 25, 2025	46.55	46.95	46.15	46.15	45.36	-1.91%	2,405,425
Jun 24, 2025	46.85	47.25	46.30	47.05	46.24	-0.84%	3,875,508
Jun 23, 2025	48.15	48.60	46.90	47.45	46.63	2.04%	10,059,753
Jun 20, 2025	48.35	48.80	46.50	46.50	45.70	-4.22%	5,737,723
Jun 19, 2025	48.60	50.50	47.80	48.55	47.72	-0.41%	13,423,786
Jun 18, 2025	49.35	49.75	48.35	48.75	47.91	-0.41%	5,698,541
Jun 17, 2025	48.40	49.30	47.50	48.95	48.11	0.51%	7,842,070
Jun 16, 2025	47.30	49.55	47.30	48.70	47.86	2.96%	15,463,580
Jun 13, 2025	49.70	51.40	47.20	47.30	46.49	-0.32%	22,677,000
Jun 12, 2025	47.25	47.60	46.70	47.45	46.63	0.11%	3,288,691
Jun 11, 2025	47.85	48.10	47.05	47.40	46.59	-0.94%	3,957,961
Jun 10, 2025	47.30	47.85	46.65	47.85	47.03	1.16%	5,362,403
Jun 9, 2025	47.00	47.30	45.90	47.30	46.49	5.70%	10,992,871
Jun 6, 2025	45.05	46.70	44.75	44.75	43.98	-0.11%	7,475,160
Jun 5, 2025	45.85	46.35	44.80	44.80	44.03	-3.66%	4,345,191
Jun 4, 2025	46.55	47.15	45.95	46.50	45.70	-0.43%	4,326,908