Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	39.55	40.00	39.30	39.85	39.85	-0.13%	323,749
Aug 11, 2025	40.15	40.35	39.50	39.90	39.90	-0.62%	333,085
Aug 8, 2025	40.70	40.75	39.00	40.15	40.15	-1.23%	294,739
Aug 7, 2025	41.30	41.30	40.55	40.65	40.65	-	165,726
Aug 6, 2025	40.75	40.90	40.60	40.65	40.65	-0.25%	139,462
Aug 5, 2025	41.35	41.35	40.75	40.75	40.75	-0.37%	136,425
Aug 4, 2025	41.20	41.20	40.65	40.90	40.90	-0.73%	156,219
Aug 1, 2025	41.60	41.60	41.00	41.20	41.20	-0.96%	187,201
Jul 31, 2025	41.75	42.15	41.60	41.60	41.60	-0.72%	164,616
Jul 30, 2025	42.60	43.50	41.90	41.90	41.90	-0.36%	402,829
Jul 29, 2025	43.20	43.55	42.05	42.05	42.05	-3.22%	647,772
Jul 28, 2025	45.95	46.10	43.45	43.45	43.45	-5.03%	1,291,189
Jul 25, 2025	45.00	49.00	45.00	45.75	45.75	1.67%	1,655,150
Jul 24, 2025	43.45	45.00	42.05	45.00	45.00	5.41%	1,514,987
Jul 23, 2025	41.57	43.03	41.57	42.69	42.43	2.79%	1,469,304
Jul 22, 2025	42.09	42.17	41.49	41.53	41.28	-1.12%	300,899
Jul 21, 2025	42.73	42.86	41.75	42.00	41.75	-1.13%	558,655
Jul 18, 2025	42.48	42.48	42.48	42.48	42.18	-0.07%	-
Jul 17, 2025	42.56	42.77	41.96	42.51	42.26	0.50%	376,323
Jul 16, 2025	42.56	42.77	42.30	42.30	42.04	-0.49%	290,915
Jul 15, 2025	42.22	42.56	41.92	42.51	42.26	1.94%	286,584
Jul 14, 2025	41.92	41.92	41.53	41.70	41.45	-0.12%	137,145
Jul 11, 2025	41.75	42.13	41.62	41.75	41.50	-0.10%	209,670
Jul 10, 2025	40.89	41.79	40.89	41.79	41.54	1.98%	250,344
Jul 9, 2025	41.15	41.40	40.85	40.98	40.73	0.22%	240,984
Jul 8, 2025	40.68	41.15	40.68	40.89	40.64	-0.41%	200,180
Jul 7, 2025	41.96	41.96	41.06	41.06	40.81	-2.84%	478,951
Jul 4, 2025	42.94	43.11	42.17	42.26	42.00	-1.40%	384,395
Jul 3, 2025	43.03	43.11	42.60	42.86	42.60	-0.40%	295,555
Jul 2, 2025	42.17	43.54	42.17	43.03	42.77	0.61%	457,184
Jul 1, 2025	42.69	43.11	42.39	42.77	42.51	-0.40%	336,815
Jun 30, 2025	42.00	44.23	41.96	42.94	42.69	4.25%	1,720,648
Jun 27, 2025	41.10	41.32	40.63	41.19	40.94	0.22%	226,030
Jun 26, 2025	41.02	41.66	40.21	41.10	40.86	0.10%	321,418
Jun 25, 2025	40.63	41.06	38.92	41.06	40.81	2.11%	915,765
Jun 24, 2025	40.55	40.80	40.21	40.21	40.21	-0.72%	228,393
Jun 23, 2025	40.85	41.06	40.42	40.50	40.50	-2.57%	278,482
Jun 20, 2025	41.15	41.57	40.29	41.57	41.57	1.34%	325,484
Jun 19, 2025	41.83	41.83	41.02	41.02	41.02	-1.75%	296,911
Jun 18, 2025	40.63	42.04	40.63	41.75	41.75	3.39%	615,268
Jun 17, 2025	40.76	40.80	40.38	40.38	40.38	0.22%	164,751
Jun 16, 2025	40.59	41.02	40.25	40.29	40.29	-0.84%	119,203
Jun 13, 2025	40.68	40.68	40.21	40.63	40.63	0.10%	335,972
Jun 12, 2025	40.50	40.89	40.50	40.59	40.59	-	90,603
Jun 11, 2025	40.68	41.06	40.50	40.59	40.59	-1.05%	216,023
Jun 10, 2025	41.10	41.10	40.50	41.02	41.02	0.42%	138,149
Jun 9, 2025	41.40	41.40	40.85	40.85	40.85	-0.73%	161,269
Jun 6, 2025	41.75	41.75	41.15	41.15	41.15	-0.29%	85,708
Jun 5, 2025	41.79	41.87	41.27	41.27	41.27	-0.72%	172,782
Jun 4, 2025	41.79	41.92	41.10	41.57	41.57	0.10%	359,942