Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	0.32	0.33	0.32	0.33	0.33	4.76%	10,005
Aug 8, 2025	0.32	0.32	0.32	0.32	0.32	5.00%	2,500
Aug 7, 2025	0.31	0.31	0.30	0.30	0.30	-4.76%	1,949
Aug 6, 2025	0.28	0.32	0.28	0.32	0.32	10.53%	52,500
Aug 5, 2025	0.30	0.30	0.29	0.29	0.29	1.79%	24,500
Aug 1, 2025	0.29	0.29	0.28	0.28	0.28	-6.67%	70,900
Jul 31, 2025	0.30	0.30	0.30	0.30	0.30	-3.23%	49,700
Jul 30, 2025	0.33	0.33	0.31	0.31	0.31	-3.13%	25,343
Jul 29, 2025	0.31	0.34	0.31	0.32	0.32	-4.48%	34,000
Jul 28, 2025	0.33	0.35	0.31	0.34	0.34	-2.90%	100,300
Jul 25, 2025	0.35	0.35	0.35	0.35	0.35	-	3,401
Jul 24, 2025	0.32	0.35	0.32	0.35	0.35	-	20,200
Jul 23, 2025	0.32	0.36	0.32	0.35	0.35	4.55%	10,046
Jul 22, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	7,000
Jul 21, 2025	0.37	0.37	0.34	0.34	0.34	-4.23%	1,614
Jul 18, 2025	0.34	0.36	0.34	0.36	0.36	1.43%	3,500
Jul 17, 2025	0.35	0.37	0.34	0.35	0.35	2.94%	29,500
Jul 16, 2025	0.34	0.34	0.34	0.34	0.34	-	9,500
Jul 15, 2025	0.33	0.34	0.33	0.34	0.34	4.62%	14,531
Jul 14, 2025	0.38	0.38	0.32	0.33	0.33	-9.72%	32,400
Jul 11, 2025	0.34	0.36	0.34	0.36	0.36	2.86%	32,500
Jul 10, 2025	0.32	0.35	0.32	0.35	0.35	14.75%	80,900
Jul 9, 2025	0.31	0.31	0.31	0.31	0.31	-4.69%	500
Jul 8, 2025	0.32	0.32	0.32	0.32	0.32	-	1,500
Jul 7, 2025	0.29	0.32	0.29	0.32	0.32	8.47%	17,500
Jul 4, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	1,000
Jul 3, 2025	0.32	0.32	0.30	0.30	0.30	-7.69%	8,122
Jul 2, 2025	0.29	0.33	0.29	0.33	0.33	14.04%	51,600
Jun 30, 2025	0.29	0.32	0.28	0.29	0.29	-5.00%	70,404
Jun 27, 2025	0.29	0.30	0.29	0.30	0.30	1.69%	2,300
Jun 26, 2025	0.30	0.33	0.28	0.30	0.30	-3.28%	144,617
Jun 25, 2025	0.31	0.31	0.31	0.31	0.31	-6.15%	4,000
Jun 24, 2025	0.31	0.33	0.31	0.33	0.33	4.84%	104,500
Jun 23, 2025	0.31	0.31	0.31	0.31	0.31	-	55,302
Jun 20, 2025	0.31	0.31	0.31	0.31	0.31	-3.13%	1,900
Jun 19, 2025	0.31	0.32	0.30	0.32	0.32	3.23%	6,600
Jun 18, 2025	0.33	0.34	0.30	0.31	0.31	-3.13%	130,500
Jun 17, 2025	0.31	0.32	0.30	0.32	0.32	-	18,000
Jun 16, 2025	0.32	0.32	0.31	0.32	0.32	-	10,538
Jun 13, 2025	0.31	0.32	0.31	0.32	0.32	-	70,700
Jun 12, 2025	0.29	0.32	0.29	0.32	0.32	-	41,625
Jun 11, 2025	0.31	0.33	0.31	0.32	0.32	16.36%	96,148
Jun 10, 2025	0.28	0.28	0.28	0.28	0.28	-8.33%	11,000
Jun 9, 2025	0.31	0.31	0.29	0.30	0.30	-1.64%	51,000
Jun 6, 2025	0.29	0.31	0.29	0.31	0.31	5.17%	31,500
Jun 5, 2025	0.33	0.33	0.28	0.29	0.29	-10.77%	77,500
Jun 4, 2025	0.32	0.34	0.31	0.33	0.33	4.84%	39,103
Jun 3, 2025	0.29	0.31	0.29	0.31	0.31	10.71%	59,200
Jun 2, 2025	0.28	0.28	0.28	0.28	0.28	1.82%	2,728
May 30, 2025	0.28	0.29	0.28	0.28	0.28	1.85%	66,625