Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.96	1.02	0.96	1.00	1.00	9.89%	81,400
Aug 12, 2025	0.86	0.91	0.85	0.91	0.91	3.41%	83,000
Aug 11, 2025	0.88	0.89	0.84	0.88	0.88	-	50,500
Aug 8, 2025	0.84	0.89	0.84	0.88	0.88	4.76%	61,761
Aug 7, 2025	0.72	0.84	0.71	0.84	0.84	27.27%	405,841
Aug 6, 2025	0.70	0.70	0.66	0.66	0.66	-4.35%	95,155
Aug 5, 2025	0.69	0.73	0.67	0.69	0.69	7.81%	575,941
Aug 1, 2025	0.64	0.65	0.63	0.64	0.64	1.59%	223,708
Jul 31, 2025	0.64	0.66	0.59	0.63	0.63	-5.97%	285,150
Jul 30, 2025	0.56	0.70	0.56	0.67	0.67	28.85%	250,151
Jul 29, 2025	0.52	0.52	0.52	0.52	0.52	-	-
Jul 28, 2025	0.53	0.53	0.52	0.52	0.52	1.96%	12,000
Jul 25, 2025	0.53	0.53	0.51	0.51	0.51	-	35,500
Jul 24, 2025	0.50	0.51	0.50	0.51	0.51	-	29,000
Jul 23, 2025	0.50	0.56	0.50	0.51	0.51	4.08%	28,850
Jul 22, 2025	0.49	0.49	0.49	0.49	0.49	1.03%	5,580
Jul 21, 2025	0.49	0.49	0.49	0.49	0.49	-4.90%	14,209
Jul 18, 2025	0.50	0.51	0.50	0.51	0.51	-3.77%	11,400
Jul 17, 2025	0.55	0.55	0.53	0.53	0.53	-5.36%	40,000
Jul 16, 2025	0.56	0.56	0.56	0.56	0.56	12.00%	30,000
Jul 15, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Jul 14, 2025	0.53	0.56	0.50	0.50	0.50	-1.96%	94,956
Jul 11, 2025	0.52	0.52	0.51	0.51	0.51	5.15%	27,000
Jul 10, 2025	0.49	0.49	0.49	0.49	0.49	-	-
Jul 9, 2025	0.51	0.51	0.47	0.49	0.49	-6.73%	52,400
Jul 8, 2025	0.54	0.54	0.52	0.52	0.52	-7.14%	10,623
Jul 7, 2025	0.58	0.60	0.55	0.56	0.56	-	130,050
Jul 4, 2025	0.54	0.56	0.52	0.56	0.56	16.67%	84,436
Jul 3, 2025	0.50	0.51	0.48	0.48	0.48	2.13%	156,000
Jul 2, 2025	0.43	0.70	0.43	0.47	0.47	20.51%	446,674
Jun 30, 2025	0.39	0.39	0.39	0.39	0.39	5.41%	138,500
Jun 27, 2025	0.39	0.39	0.37	0.37	0.37	-5.13%	12,950
Jun 26, 2025	0.38	0.39	0.36	0.39	0.39	2.63%	109,704
Jun 25, 2025	0.38	0.38	0.38	0.38	0.38	-	3,000
Jun 24, 2025	0.38	0.38	0.38	0.38	0.38	4.11%	30,000
Jun 23, 2025	0.37	0.37	0.37	0.37	0.37	-9.88%	52,000
Jun 20, 2025	0.41	0.41	0.41	0.41	0.41	-2.41%	4,000
Jun 19, 2025	0.42	0.42	0.42	0.42	0.42	5.06%	7,500
Jun 18, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Jun 17, 2025	0.40	0.40	0.40	0.40	0.40	-	30,000
Jun 16, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Jun 13, 2025	0.39	0.40	0.39	0.40	0.40	2.60%	282,000
Jun 12, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Jun 11, 2025	0.39	0.39	0.39	0.39	0.39	1.32%	19,150
Jun 10, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Jun 9, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	103,500
Jun 6, 2025	0.39	0.39	0.38	0.39	0.39	2.63%	63,042
Jun 5, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	23,500
Jun 4, 2025	0.39	0.39	0.39	0.39	0.39	-	39,500
Jun 3, 2025	0.38	0.39	0.38	0.39	0.39	-2.53%	60,000