Paramount Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	30.53	30.53	29.29	29.73	-	-3.54%	281,162
Jun 8, 2026	30.20	30.96	30.14	30.82	30.82	2.49%	279,938
Jun 5, 2026	31.40	31.40	30.01	30.07	30.07	-4.39%	216,876
Jun 4, 2026	31.13	31.65	31.13	31.45	31.45	-0.13%	185,793
Jun 3, 2026	31.34	31.93	30.99	31.49	31.49	1.45%	161,947
Jun 2, 2026	30.65	31.41	30.65	31.04	31.04	0.78%	240,640
Jun 1, 2026	30.51	31.10	30.51	30.80	30.80	2.09%	280,975
May 29, 2026	30.50	30.63	29.89	30.17	30.17	-1.37%	265,858
May 28, 2026	30.88	31.26	30.53	30.59	30.59	-0.10%	207,969
May 27, 2026	31.18	31.36	30.61	30.62	30.62	-3.28%	171,644
May 26, 2026	31.76	32.33	31.28	31.66	31.66	-0.66%	214,527
May 25, 2026	32.94	32.94	31.80	31.87	31.87	-3.63%	189,212
May 22, 2026	32.69	33.20	32.69	33.07	33.07	0.58%	345,501
May 21, 2026	33.00	33.44	32.69	32.88	32.88	0.70%	242,348
May 20, 2026	33.16	33.28	32.50	32.65	32.65	-1.75%	279,395
May 19, 2026	32.28	33.32	32.15	33.23	33.23	3.65%	392,426
May 15, 2026	31.73	32.06	31.35	32.06	32.06	2.46%	279,033
May 14, 2026	30.50	31.77	30.17	31.34	31.29	2.45%	505,904
May 13, 2026	30.90	31.31	30.15	30.59	30.54	-0.97%	294,706
May 12, 2026	30.05	30.90	30.05	30.89	30.84	5.64%	445,194
May 11, 2026	29.61	29.74	29.12	29.24	29.19	0.31%	149,224
May 8, 2026	29.25	29.80	29.11	29.15	29.10	-0.78%	163,596
May 7, 2026	29.05	29.49	28.58	29.38	29.33	-0.10%	386,166
May 6, 2026	30.36	30.56	29.29	29.41	29.36	-6.10%	661,847
May 5, 2026	31.00	31.42	30.95	31.32	31.27	0.74%	136,152
May 4, 2026	30.75	31.24	30.66	31.09	31.04	1.47%	212,415
May 1, 2026	30.59	30.76	30.18	30.64	30.59	-0.33%	178,227
Apr 30, 2026	30.21	30.86	29.90	30.74	30.69	0.82%	304,191
Apr 29, 2026	30.14	30.55	30.06	30.49	30.44	2.14%	151,181
Apr 28, 2026	29.99	30.13	29.66	29.85	29.80	0.95%	205,645
Apr 27, 2026	29.08	30.08	29.04	29.57	29.52	3.18%	291,869
Apr 24, 2026	28.59	28.70	28.21	28.66	28.61	0.35%	228,838
Apr 23, 2026	27.77	28.62	27.77	28.56	28.51	3.03%	237,283
Apr 22, 2026	27.56	27.83	27.32	27.72	27.68	2.10%	172,984
Apr 21, 2026	26.93	27.19	26.86	27.15	27.11	1.34%	112,734
Apr 20, 2026	26.60	27.00	26.11	26.79	26.75	0.60%	408,244
Apr 17, 2026	26.60	26.70	25.65	26.63	26.59	-2.10%	503,446
Apr 16, 2026	27.32	27.60	26.94	27.20	27.16	-0.15%	322,344
Apr 15, 2026	27.00	27.44	26.92	27.24	27.20	0.74%	156,756
Apr 14, 2026	27.66	28.05	27.00	27.09	27.00	-2.97%	311,891
Apr 13, 2026	28.35	28.50	27.72	27.92	27.82	0.79%	187,356
Apr 10, 2026	27.20	27.89	27.20	27.70	27.60	1.73%	94,863
Apr 9, 2026	27.69	28.07	26.75	27.23	27.14	-1.09%	213,989
Apr 8, 2026	26.92	27.70	26.58	27.53	27.44	-4.64%	414,797
Apr 7, 2026	28.29	28.95	28.29	28.87	28.77	2.19%	215,293
Apr 6, 2026	28.19	28.59	27.96	28.25	28.15	-0.21%	367,992
Apr 2, 2026	28.34	28.77	27.97	28.31	28.21	3.13%	340,588
Apr 1, 2026	28.93	29.34	27.35	27.45	27.36	-7.61%	424,032
Mar 31, 2026	29.96	30.49	29.08	29.71	29.61	-0.87%	346,414
Mar 30, 2026	30.32	30.60	29.68	29.97	29.87	-0.63%	276,061