Paramount Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	21.76	21.86	21.55	21.84	21.84	0.92%	246,044
Jul 11, 2025	21.61	21.68	21.43	21.64	21.64	-0.28%	215,000
Jul 10, 2025	21.45	21.80	21.32	21.70	21.70	0.51%	302,100
Jul 9, 2025	21.52	21.73	21.33	21.59	21.59	0.09%	241,045
Jul 8, 2025	21.17	21.86	21.06	21.57	21.57	2.76%	418,800
Jul 7, 2025	21.52	21.60	20.89	20.99	20.99	-2.51%	309,400
Jul 4, 2025	21.54	21.60	21.43	21.53	21.53	0.09%	58,800
Jul 3, 2025	21.60	21.71	21.30	21.51	21.51	-0.55%	206,300
Jul 2, 2025	22.05	22.05	21.48	21.63	21.63	-0.18%	344,800
Jun 30, 2025	21.76	21.82	21.61	21.67	21.67	-0.73%	210,736
Jun 27, 2025	21.57	21.97	21.49	21.83	21.83	1.16%	398,800
Jun 26, 2025	21.64	21.78	21.19	21.58	21.58	-0.32%	521,800
Jun 25, 2025	21.70	21.97	21.41	21.65	21.65	-0.28%	348,200
Jun 24, 2025	21.16	22.18	21.16	21.71	21.71	-0.23%	308,525
Jun 23, 2025	23.31	23.31	21.73	21.76	21.76	-5.80%	476,700
Jun 20, 2025	22.71	23.32	22.06	23.10	23.10	0.17%	1,969,835
Jun 19, 2025	22.54	23.18	22.54	23.06	23.06	2.67%	275,520
Jun 18, 2025	22.72	22.85	22.27	22.46	22.46	-0.97%	257,317
Jun 17, 2025	22.59	22.75	22.37	22.68	22.68	1.11%	285,932
Jun 16, 2025	21.88	22.54	21.88	22.43	22.43	2.00%	688,500
Jun 13, 2025	22.12	22.15	21.46	21.99	21.94	2.52%	727,808
Jun 12, 2025	20.72	21.82	20.72	21.45	21.40	2.88%	808,900
Jun 11, 2025	20.49	20.94	20.39	20.85	20.80	2.51%	308,848
Jun 10, 2025	20.31	20.67	20.07	20.34	20.29	0.30%	352,449
Jun 9, 2025	20.04	20.33	20.01	20.28	20.23	1.76%	271,800
Jun 6, 2025	19.73	20.10	19.67	19.93	19.88	1.74%	289,131
Jun 5, 2025	19.65	19.78	19.50	19.59	19.55	-0.20%	384,811
Jun 4, 2025	19.80	19.95	19.56	19.63	19.59	-1.46%	331,236
Jun 3, 2025	19.40	20.09	19.32	19.92	19.87	2.84%	296,336
Jun 2, 2025	19.48	19.66	19.30	19.37	19.33	1.68%	372,000
May 30, 2025	19.23	19.32	18.92	19.05	19.01	-1.09%	402,400
May 29, 2025	19.34	19.53	19.23	19.26	19.22	-0.57%	392,000
May 28, 2025	19.51	19.57	19.35	19.37	19.33	-0.15%	430,500
May 27, 2025	19.30	19.54	19.18	19.40	19.36	0.57%	451,300
May 26, 2025	19.17	19.38	19.13	19.29	19.25	1.05%	134,600
May 23, 2025	18.82	19.20	18.82	19.09	19.05	-	581,500
May 22, 2025	19.09	19.19	18.89	19.09	19.05	-0.42%	399,900
May 21, 2025	19.30	19.43	19.11	19.17	19.13	-0.42%	634,000
May 20, 2025	18.95	19.29	18.86	19.25	19.21	1.26%	658,729
May 16, 2025	18.80	19.15	18.61	19.01	19.01	1.28%	440,428
May 15, 2025	18.70	18.94	18.35	18.77	18.77	-0.27%	1,192,515
May 14, 2025	18.20	18.82	18.10	18.82	18.77	3.18%	538,023
May 13, 2025	17.25	18.30	17.05	18.24	18.19	6.60%	794,105
May 12, 2025	16.98	17.24	16.79	17.11	17.06	3.70%	682,000
May 9, 2025	16.34	16.52	16.00	16.50	16.46	2.29%	639,600
May 8, 2025	16.18	16.38	16.10	16.13	16.09	0.75%	447,631
May 7, 2025	15.77	16.03	15.66	16.01	15.97	1.27%	401,731
May 6, 2025	15.93	16.03	15.66	15.81	15.77	0.89%	741,200
May 5, 2025	15.59	15.93	15.41	15.67	15.63	-0.89%	333,800
May 2, 2025	15.60	15.99	15.44	15.81	15.77	0.76%	360,425