Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	31.93	31.95	31.80	31.83	31.83	0.03%	35,900
Aug 7, 2025	32.07	32.19	31.72	31.82	31.82	-0.53%	65,038
Aug 6, 2025	31.86	32.02	31.86	31.99	31.99	1.20%	29,500
Aug 5, 2025	31.42	31.61	31.42	31.61	31.61	1.97%	37,700
Aug 1, 2025	31.06	31.06	30.83	31.00	31.00	-0.83%	35,119
Jul 31, 2025	31.32	31.49	31.19	31.26	31.26	-0.38%	52,800
Jul 30, 2025	31.56	31.60	31.29	31.38	31.38	-0.54%	38,600
Jul 29, 2025	31.47	31.56	31.46	31.55	31.55	0.48%	33,500
Jul 28, 2025	31.52	31.52	31.36	31.40	31.40	-0.35%	56,400
Jul 25, 2025	31.40	31.53	31.38	31.51	31.51	0.41%	24,900
Jul 24, 2025	31.37	31.46	31.37	31.38	31.38	-0.13%	37,433
Jul 23, 2025	31.39	31.45	31.38	31.42	31.42	0.22%	35,800
Jul 22, 2025	31.24	31.39	31.24	31.35	31.35	0.19%	22,900
Jul 21, 2025	31.39	31.43	31.28	31.29	31.29	-	36,400
Jul 18, 2025	31.42	31.42	31.25	31.29	31.29	-0.26%	28,600
Jul 17, 2025	31.12	31.40	31.12	31.37	31.37	0.87%	34,920
Jul 16, 2025	31.00	31.11	30.86	31.10	31.10	0.39%	54,348
Jul 15, 2025	31.21	31.21	30.96	30.98	30.98	-0.61%	30,927
Jul 14, 2025	31.00	31.19	30.95	31.17	31.17	0.65%	16,028
Jul 11, 2025	30.91	30.99	30.90	30.97	30.97	-0.13%	67,100
Jul 10, 2025	30.94	31.07	30.87	31.01	31.01	0.39%	28,315
Jul 9, 2025	30.84	30.94	30.82	30.89	30.89	0.23%	39,800
Jul 8, 2025	30.97	31.02	30.79	30.82	30.82	-0.42%	48,800
Jul 7, 2025	30.96	31.02	30.88	30.95	30.95	-0.03%	55,505
Jul 4, 2025	30.86	31.01	30.86	30.96	30.96	-	23,735
Jul 3, 2025	30.78	30.96	30.78	30.96	30.96	0.62%	337,546
Jul 2, 2025	30.79	30.79	30.65	30.77	30.77	0.13%	68,646
Jun 30, 2025	30.60	30.73	30.41	30.73	30.73	0.79%	55,100
Jun 27, 2025	30.51	30.65	30.39	30.49	30.49	-0.85%	59,100
Jun 26, 2025	30.58	30.75	30.55	30.75	30.56	0.62%	31,139
Jun 25, 2025	30.76	30.76	30.54	30.56	30.37	-0.68%	96,805
Jun 24, 2025	30.56	30.80	30.56	30.77	30.57	0.49%	45,245
Jun 23, 2025	30.50	30.68	30.50	30.62	30.43	0.46%	25,900
Jun 20, 2025	30.75	30.75	30.45	30.48	30.28	-0.07%	48,933
Jun 19, 2025	30.53	30.53	30.47	30.50	30.31	-0.13%	9,300
Jun 18, 2025	30.62	30.64	30.54	30.54	30.35	0.07%	28,700
Jun 17, 2025	30.55	30.58	30.47	30.52	30.33	-0.13%	14,440
Jun 16, 2025	30.96	30.96	30.48	30.56	30.37	0.26%	21,245
Jun 13, 2025	30.57	30.57	30.44	30.48	30.29	-0.29%	33,700
Jun 12, 2025	30.49	30.57	30.47	30.57	30.38	0.23%	59,927
Jun 11, 2025	30.48	30.54	30.42	30.50	30.31	0.43%	22,645
Jun 10, 2025	30.35	30.41	30.30	30.37	30.18	0.23%	21,138
Jun 9, 2025	30.39	30.43	30.26	30.30	30.11	-0.23%	15,337
Jun 6, 2025	30.46	30.46	30.31	30.37	30.18	0.30%	19,100
Jun 5, 2025	30.36	30.36	30.23	30.28	30.09	0.10%	17,900
Jun 4, 2025	30.38	30.38	30.23	30.25	30.05	-0.36%	22,627
Jun 3, 2025	30.31	30.38	30.24	30.36	30.17	0.23%	30,500
Jun 2, 2025	30.11	30.32	30.08	30.29	30.10	0.83%	47,041
May 30, 2025	30.02	30.07	29.90	30.04	29.85	-0.23%	47,940
May 29, 2025	30.30	30.34	30.03	30.11	29.92	-0.17%	28,404