Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	54.66	55.03	54.55	55.03	55.03	1.03%	140,239
Aug 11, 2025	54.56	54.70	54.38	54.47	54.47	-0.02%	103,715
Aug 8, 2025	54.13	54.49	54.13	54.48	54.48	0.93%	48,300
Aug 7, 2025	54.35	54.41	53.80	53.98	53.98	-0.06%	99,100
Aug 6, 2025	53.79	54.12	53.69	54.01	54.01	0.47%	84,600
Aug 5, 2025	54.07	54.19	53.74	53.76	53.76	0.84%	161,500
Aug 1, 2025	53.65	53.65	53.04	53.31	53.31	-2.09%	160,500
Jul 31, 2025	54.98	55.07	54.32	54.45	54.45	-0.18%	157,900
Jul 30, 2025	54.63	54.69	54.25	54.55	54.55	0.33%	106,347
Jul 29, 2025	54.60	54.63	54.29	54.37	54.37	0.02%	94,700
Jul 28, 2025	54.40	54.40	54.24	54.36	54.36	0.22%	63,800
Jul 25, 2025	53.99	54.32	53.99	54.24	54.24	0.80%	103,600
Jul 24, 2025	53.70	53.92	53.66	53.81	53.81	0.52%	118,700
Jul 23, 2025	53.45	53.57	53.30	53.53	53.53	0.64%	99,831
Jul 22, 2025	53.42	53.46	53.06	53.19	53.19	-0.51%	76,545
Jul 21, 2025	53.60	53.77	53.44	53.46	53.46	-0.13%	80,424
Jul 18, 2025	53.65	53.65	53.44	53.53	53.53	-0.19%	96,800
Jul 17, 2025	53.40	53.69	53.38	53.63	53.63	1.04%	85,900
Jul 16, 2025	53.23	53.27	52.60	53.08	53.08	0.04%	302,623
Jul 15, 2025	53.38	53.38	53.06	53.06	53.06	-0.24%	86,334
Jul 14, 2025	53.07	53.24	52.95	53.19	53.19	0.30%	76,419
Jul 11, 2025	52.90	53.14	52.89	53.03	53.03	-0.23%	58,626
Jul 10, 2025	53.18	53.27	53.05	53.15	53.15	0.13%	82,343
Jul 9, 2025	52.90	53.12	52.88	53.08	53.08	0.59%	103,000
Jul 8, 2025	52.84	52.87	52.70	52.77	52.77	0.09%	126,400
Jul 7, 2025	52.87	52.90	52.55	52.72	52.72	0.15%	143,505
Jul 4, 2025	52.70	52.70	52.54	52.64	52.64	-0.21%	95,200
Jul 3, 2025	52.59	52.82	52.59	52.75	52.75	0.67%	108,431
Jul 2, 2025	52.39	52.48	52.30	52.40	52.40	0.13%	77,700
Jun 30, 2025	52.40	52.42	52.14	52.33	52.33	-0.06%	129,902
Jun 27, 2025	52.01	52.47	52.01	52.36	52.36	0.98%	177,700
Jun 26, 2025	51.70	51.89	51.59	51.85	51.85	0.19%	62,237
Jun 25, 2025	51.99	51.99	51.72	51.75	51.75	-0.52%	102,900
Jun 24, 2025	51.78	52.08	51.67	52.02	51.78	1.03%	133,400
Jun 23, 2025	51.15	51.49	50.94	51.49	51.25	1.04%	163,401
Jun 20, 2025	51.20	51.34	50.84	50.96	50.72	0.26%	184,700
Jun 19, 2025	50.92	50.92	50.57	50.83	50.59	-0.26%	79,049
Jun 18, 2025	50.90	51.23	50.82	50.96	50.72	0.37%	135,305
Jun 17, 2025	50.80	50.91	50.70	50.77	50.53	-0.33%	130,200
Jun 16, 2025	50.70	51.02	50.63	50.94	50.70	0.93%	149,828
Jun 13, 2025	50.83	50.94	50.43	50.47	50.23	-1.25%	186,700
Jun 12, 2025	50.95	51.17	50.87	51.11	50.87	-0.20%	116,400
Jun 11, 2025	51.42	51.50	51.07	51.21	50.97	-0.25%	84,600
Jun 10, 2025	51.19	51.43	51.06	51.34	51.10	0.47%	79,400
Jun 9, 2025	51.16	51.24	51.05	51.10	50.86	-	91,600
Jun 6, 2025	51.00	51.21	50.94	51.10	50.86	1.33%	141,700
Jun 5, 2025	50.85	51.00	50.33	50.43	50.19	-0.75%	139,229
Jun 4, 2025	50.91	51.00	50.72	50.81	50.57	-0.31%	73,839
Jun 3, 2025	50.55	51.01	50.55	50.97	50.73	0.83%	94,700
Jun 2, 2025	50.20	50.60	50.00	50.55	50.31	0.28%	166,806