Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	0.77	0.78	0.77	0.78	0.78	1.30%	23,170
Aug 11, 2025	0.78	0.78	0.77	0.77	0.77	-2.53%	33,336
Aug 8, 2025	0.80	0.80	0.78	0.79	0.79	-	29,816
Aug 7, 2025	0.79	0.79	0.77	0.79	0.79	-	80,200
Aug 6, 2025	0.80	0.80	0.79	0.79	0.79	-1.25%	81,000
Aug 5, 2025	0.78	0.80	0.78	0.80	0.80	2.56%	338,126
Aug 1, 2025	0.77	0.80	0.74	0.78	0.78	-	241,617
Jul 31, 2025	0.83	0.83	0.78	0.78	0.78	-2.50%	95,200
Jul 30, 2025	0.83	0.83	0.80	0.80	0.80	-3.61%	399,225
Jul 29, 2025	0.92	0.92	0.82	0.83	0.83	-1.19%	86,500
Jul 28, 2025	0.85	0.85	0.80	0.84	0.84	2.44%	126,214
Jul 25, 2025	0.78	0.87	0.70	0.82	0.82	-13.68%	654,416
Jul 24, 2025	0.95	0.97	0.94	0.95	0.95	-	198,100
Jul 23, 2025	0.95	0.97	0.95	0.95	0.95	-2.06%	8,500
Jul 22, 2025	0.99	1.00	0.97	0.97	0.97	-1.02%	31,000
Jul 21, 2025	0.95	0.98	0.92	0.98	0.98	4.26%	78,200
Jul 18, 2025	0.93	0.94	0.92	0.94	0.94	1.08%	46,321
Jul 17, 2025	0.90	0.93	0.90	0.93	0.93	1.09%	43,800
Jul 16, 2025	0.93	0.93	0.90	0.92	0.92	-1.08%	53,825
Jul 15, 2025	0.91	0.93	0.90	0.93	0.93	1.09%	25,800
Jul 14, 2025	0.92	0.92	0.90	0.92	0.92	-	16,600
Jul 11, 2025	0.92	0.95	0.91	0.92	0.92	1.10%	25,700
Jul 10, 2025	0.91	0.91	0.91	0.91	0.91	1.11%	4,025
Jul 9, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Jul 8, 2025	0.90	0.91	0.90	0.90	0.90	3.45%	68,800
Jul 7, 2025	0.88	0.88	0.86	0.87	0.87	-2.25%	12,400
Jul 4, 2025	0.92	0.92	0.88	0.89	0.89	2.30%	9,134
Jul 3, 2025	0.89	0.89	0.87	0.87	0.87	-2.25%	9,900
Jul 2, 2025	0.89	0.94	0.89	0.89	0.89	-	53,100
Jun 30, 2025	0.87	0.91	0.87	0.89	0.89	1.14%	4,509
Jun 27, 2025	0.89	0.90	0.87	0.88	0.88	-	64,122
Jun 26, 2025	0.87	0.90	0.87	0.88	0.88	1.15%	117,118
Jun 25, 2025	0.85	0.88	0.85	0.87	0.87	3.57%	33,510
Jun 24, 2025	0.81	0.84	0.81	0.84	0.84	3.70%	23,000
Jun 23, 2025	0.82	0.82	0.80	0.81	0.81	-	35,600
Jun 20, 2025	0.82	0.82	0.79	0.81	0.81	-1.22%	108,407
Jun 19, 2025	0.82	0.83	0.82	0.82	0.82	-1.20%	14,700
Jun 18, 2025	0.82	0.83	0.82	0.83	0.83	1.22%	2,500
Jun 17, 2025	0.84	0.84	0.82	0.82	0.82	-2.38%	30,332
Jun 16, 2025	0.84	0.84	0.84	0.84	0.84	1.20%	9,500
Jun 13, 2025	0.84	0.84	0.83	0.83	0.83	-3.49%	25,636
Jun 12, 2025	0.86	0.86	0.86	0.86	0.86	1.18%	1,004
Jun 11, 2025	0.88	0.88	0.84	0.85	0.85	-3.41%	20,900
Jun 10, 2025	0.87	0.88	0.86	0.88	0.88	2.33%	2,100
Jun 9, 2025	0.84	0.89	0.84	0.86	0.86	-2.27%	52,509
Jun 6, 2025	0.85	0.88	0.85	0.88	0.88	4.76%	35,823
Jun 5, 2025	0.84	0.84	0.82	0.84	0.84	-3.45%	105,600
Jun 4, 2025	0.85	0.88	0.85	0.87	0.87	4.82%	99,600
Jun 3, 2025	0.83	0.83	0.83	0.83	0.83	2.47%	2,000
Jun 2, 2025	0.83	0.83	0.81	0.81	0.81	-2.41%	5,400