Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	38.90	39.85	38.35	39.00	39.05	-	7,115,072
Aug 11, 2025	37.25	39.70	37.15	39.00	39.00	2.90%	16,889,332
Aug 8, 2025	36.55	38.40	36.15	37.90	37.90	3.84%	10,582,652
Aug 7, 2025	37.75	38.30	36.35	36.50	36.50	-1.88%	4,768,034
Aug 6, 2025	37.35	38.00	36.85	37.20	37.20	-0.40%	5,853,309
Aug 5, 2025	36.80	40.00	36.80	37.35	37.35	1.91%	23,254,540
Aug 4, 2025	36.55	37.30	36.30	36.65	36.65	-0.54%	6,912,495
Aug 1, 2025	34.00	37.50	33.40	36.85	36.85	7.43%	15,830,560
Jul 31, 2025	33.55	34.70	33.15	34.30	34.30	2.54%	4,355,691
Jul 30, 2025	33.60	33.80	32.80	33.45	33.45	0.60%	1,327,615
Jul 29, 2025	33.70	33.70	32.70	33.25	33.25	-0.60%	1,666,217
Jul 28, 2025	33.55	34.00	33.25	33.45	33.45	0.15%	1,456,746
Jul 25, 2025	34.10	34.15	33.40	33.40	33.40	-2.48%	1,760,402
Jul 24, 2025	34.05	34.25	33.35	34.25	34.25	0.44%	2,606,904
Jul 23, 2025	33.75	35.15	33.70	34.10	34.10	2.10%	9,377,425
Jul 22, 2025	34.25	34.55	33.00	33.40	33.40	-2.05%	6,395,039
Jul 21, 2025	32.70	34.90	32.65	34.10	34.10	4.60%	15,799,511
Jul 18, 2025	32.00	33.50	32.00	32.60	32.60	2.35%	6,838,464
Jul 17, 2025	30.90	32.20	30.90	31.85	31.85	3.75%	2,213,918
Jul 16, 2025	31.15	31.30	30.70	30.70	30.70	0.49%	912,859
Jul 15, 2025	30.65	30.65	30.35	30.55	30.55	0.66%	578,953
Jul 14, 2025	30.75	30.75	30.30	30.35	30.35	-1.78%	672,671
Jul 11, 2025	30.50	31.30	30.50	30.90	30.90	1.81%	1,030,412
Jul 10, 2025	30.80	31.00	30.35	30.35	30.35	-1.30%	903,801
Jul 9, 2025	30.50	31.00	30.50	30.75	30.75	0.49%	604,690
Jul 8, 2025	31.05	31.40	30.55	30.60	30.60	-0.49%	865,451
Jul 7, 2025	31.20	31.35	30.70	30.75	30.75	-1.91%	823,710
Jul 4, 2025	32.40	32.45	31.10	31.35	31.35	-3.09%	1,584,205
Jul 3, 2025	34.00	34.10	32.35	32.35	32.35	-1.37%	3,576,124
Jul 2, 2025	31.75	32.85	31.75	32.80	32.80	2.98%	1,665,561
Jul 1, 2025	32.30	33.15	31.70	31.85	31.85	-0.78%	3,609,867
Jun 30, 2025	32.70	32.85	31.80	32.10	32.10	-1.53%	1,178,864
Jun 27, 2025	32.50	32.90	32.05	32.60	32.60	-0.15%	2,861,710
Jun 26, 2025	31.75	33.45	31.75	32.65	32.65	3.65%	8,490,831
Jun 25, 2025	32.00	32.10	31.40	31.50	31.50	-0.63%	897,815
Jun 24, 2025	31.25	32.30	31.10	31.70	31.70	3.43%	2,448,192
Jun 23, 2025	30.00	30.85	29.85	30.65	30.65	-0.65%	974,509
Jun 20, 2025	31.50	31.75	30.80	30.85	30.85	-0.80%	1,600,020
Jun 19, 2025	31.90	32.05	31.05	31.10	31.10	-2.51%	1,467,816
Jun 18, 2025	32.30	33.30	31.90	31.90	31.90	-1.24%	4,024,608
Jun 17, 2025	32.05	32.80	31.80	32.30	32.30	1.73%	2,993,537
Jun 16, 2025	31.55	31.80	31.00	31.75	31.75	-1.09%	1,999,460
Jun 13, 2025	33.00	33.30	32.10	32.10	32.10	-2.87%	4,443,172
Jun 12, 2025	32.55	34.00	32.05	33.05	33.05	2.01%	6,546,757
Jun 11, 2025	33.40	33.70	32.30	32.40	32.40	-0.92%	15,685,730
Jun 10, 2025	31.00	32.70	30.50	32.70	32.70	9.92%	5,779,822
Jun 9, 2025	30.80	30.80	29.50	29.75	29.75	-3.41%	1,501,211
Jun 6, 2025	31.05	31.15	30.50	30.80	30.80	-1.12%	1,211,325
Jun 5, 2025	30.80	33.20	30.75	31.15	31.15	2.13%	5,328,995
Jun 4, 2025	29.75	30.70	29.70	30.50	30.50	4.81%	1,628,067