Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	33.00	33.55	33.00	33.30	33.30	1.06%	188,712
Aug 11, 2025	33.05	33.20	32.60	32.95	32.95	-1.05%	177,406
Aug 8, 2025	33.35	33.70	33.10	33.30	33.30	0.60%	117,389
Aug 7, 2025	33.70	34.05	33.10	33.10	33.10	-1.63%	220,492
Aug 6, 2025	33.85	34.40	33.65	33.65	33.65	-2.18%	172,555
Aug 5, 2025	33.85	34.50	33.70	34.40	34.40	1.93%	280,160
Aug 4, 2025	33.20	33.80	32.80	33.75	33.75	1.66%	212,036
Aug 1, 2025	32.55	33.35	32.05	33.20	33.20	1.53%	153,318
Jul 31, 2025	33.35	33.35	32.60	32.70	32.70	-1.80%	234,550
Jul 30, 2025	33.35	33.65	33.20	33.30	33.30	-0.15%	172,259
Jul 29, 2025	33.75	34.10	33.35	33.35	33.35	-1.04%	154,303
Jul 28, 2025	34.10	34.25	33.70	33.70	33.70	-1.32%	170,721
Jul 25, 2025	33.60	35.30	33.60	34.15	34.15	2.09%	684,804
Jul 24, 2025	33.10	33.55	32.85	33.45	33.45	0.30%	91,352
Jul 23, 2025	32.80	33.50	32.80	33.35	33.35	1.83%	189,270
Jul 22, 2025	33.45	33.50	32.50	32.75	32.75	-2.09%	215,171
Jul 21, 2025	34.35	34.35	33.45	33.45	33.45	-2.19%	186,505
Jul 18, 2025	33.90	34.20	33.80	34.20	34.20	1.48%	202,638
Jul 17, 2025	33.45	33.95	33.45	33.70	33.70	1.05%	115,867
Jul 16, 2025	33.35	33.90	33.35	33.35	33.35	0.15%	120,462
Jul 15, 2025	33.60	34.40	33.05	33.30	33.30	-0.15%	293,304
Jul 14, 2025	33.45	33.60	32.95	33.35	33.35	0.15%	161,979
Jul 11, 2025	32.30	33.50	32.25	33.30	33.30	4.72%	409,736
Jul 10, 2025	32.45	32.45	31.80	31.80	31.80	-1.85%	238,324
Jul 9, 2025	32.50	32.55	32.20	32.40	32.40	-0.31%	145,546
Jul 8, 2025	32.80	32.85	32.00	32.50	32.50	-0.91%	248,464
Jul 7, 2025	33.80	33.80	32.80	32.80	32.80	-2.81%	174,800
Jul 4, 2025	34.50	35.00	33.75	33.75	33.75	-1.32%	180,256
Jul 3, 2025	34.15	34.40	34.10	34.20	34.20	-	145,474
Jul 2, 2025	34.40	34.40	33.85	34.20	34.20	-	107,141
Jul 1, 2025	34.45	34.60	34.00	34.20	34.20	-0.58%	180,947
Jun 30, 2025	34.30	34.85	34.30	34.40	34.40	-0.72%	88,486
Jun 27, 2025	35.20	35.20	34.60	34.65	34.65	-0.72%	121,978
Jun 26, 2025	34.65	35.40	34.65	34.90	34.90	0.72%	202,086
Jun 25, 2025	34.80	35.05	34.60	34.65	34.65	-0.43%	116,677
Jun 24, 2025	34.55	35.00	34.50	34.80	34.80	1.16%	256,883
Jun 23, 2025	34.50	34.50	33.60	34.40	34.40	-0.58%	223,672
Jun 20, 2025	35.10	35.90	34.55	34.60	34.60	-1.42%	292,007
Jun 19, 2025	35.70	35.85	35.00	35.10	35.10	-2.23%	182,123
Jun 18, 2025	35.30	36.00	35.30	35.90	35.90	1.70%	96,091
Jun 17, 2025	35.95	36.20	35.25	35.30	35.30	-1.53%	195,150
Jun 16, 2025	36.15	36.15	35.70	35.85	35.85	-0.69%	117,798
Jun 13, 2025	36.85	36.85	36.05	36.10	36.10	-2.04%	284,618
Jun 12, 2025	36.85	37.30	36.55	36.85	36.85	-0.27%	127,661
Jun 11, 2025	37.45	37.65	36.95	36.95	36.95	-0.67%	95,295
Jun 10, 2025	37.30	37.70	37.15	37.20	37.20	0.27%	194,692
Jun 9, 2025	37.00	37.10	36.55	37.10	37.10	0.95%	110,768
Jun 6, 2025	36.90	37.05	36.55	36.75	36.75	-0.41%	95,167
Jun 5, 2025	37.15	37.40	36.90	36.90	36.90	-0.67%	151,493
Jun 4, 2025	37.20	37.60	37.10	37.15	37.15	0.81%	130,627