Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.42	0.42	0.39	0.39	0.39	-6.02%	64,100
Aug 12, 2025	0.41	0.42	0.41	0.42	0.42	-	11,603
Aug 11, 2025	0.39	0.43	0.39	0.42	0.42	-	46,469
Aug 8, 2025	0.39	0.44	0.39	0.42	0.42	1.22%	12,900
Aug 7, 2025	0.45	0.45	0.35	0.41	0.41	-8.89%	148,376
Aug 6, 2025	0.38	0.50	0.38	0.45	0.45	9.76%	150,016
Aug 5, 2025	0.35	0.46	0.35	0.41	0.41	20.59%	107,938
Aug 1, 2025	0.34	0.34	0.34	0.34	0.34	-2.86%	2,030
Jul 31, 2025	0.39	0.39	0.35	0.35	0.35	-6.67%	95,441
Jul 30, 2025	0.38	0.38	0.37	0.38	0.38	-3.85%	17,190
Jul 29, 2025	0.43	0.43	0.39	0.39	0.39	-11.36%	61,860
Jul 28, 2025	0.44	0.44	0.40	0.44	0.44	-	59,801
Jul 25, 2025	0.42	0.44	0.39	0.44	0.44	8.64%	93,200
Jul 24, 2025	0.38	0.41	0.38	0.41	0.41	1.25%	30,452
Jul 23, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Jul 22, 2025	0.37	0.41	0.37	0.40	0.40	9.59%	164,750
Jul 21, 2025	0.35	0.37	0.35	0.37	0.37	4.29%	5,271
Jul 18, 2025	0.36	0.36	0.35	0.35	0.35	-	30,000
Jul 17, 2025	0.35	0.35	0.35	0.35	0.35	6.06%	22,550
Jul 16, 2025	0.33	0.33	0.33	0.33	0.33	-	2,250
Jul 15, 2025	0.33	0.33	0.33	0.33	0.33	-1.49%	6,015
Jul 14, 2025	0.34	0.34	0.34	0.34	0.34	-4.29%	79,800
Jul 11, 2025	0.33	0.35	0.33	0.35	0.35	7.69%	21,315
Jul 10, 2025	0.32	0.33	0.32	0.33	0.33	3.17%	9,426
Jul 9, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	2,400
Jul 8, 2025	0.31	0.34	0.31	0.32	0.32	6.67%	2,000
Jul 7, 2025	0.32	0.34	0.30	0.30	0.30	-7.69%	106,797
Jul 4, 2025	0.33	0.33	0.33	0.33	0.33	6.56%	17,000
Jul 3, 2025	0.32	0.32	0.30	0.31	0.31	-3.17%	78,027
Jul 2, 2025	0.36	0.36	0.30	0.32	0.32	-8.70%	133,139
Jun 30, 2025	0.31	0.37	0.31	0.35	0.35	13.11%	178,104
Jun 27, 2025	0.33	0.33	0.31	0.31	0.31	-6.15%	67,700
Jun 26, 2025	0.33	0.33	0.33	0.33	0.33	-2.99%	25,004
Jun 25, 2025	0.33	0.34	0.33	0.34	0.34	-5.63%	3,818
Jun 24, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Jun 23, 2025	0.37	0.37	0.36	0.36	0.36	-1.39%	1,388
Jun 20, 2025	0.35	0.36	0.35	0.36	0.36	7.46%	6,500
Jun 19, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jun 18, 2025	0.33	0.34	0.32	0.34	0.34	-	15,350
Jun 17, 2025	0.33	0.34	0.33	0.34	0.34	6.35%	36,500
Jun 16, 2025	0.35	0.35	0.32	0.32	0.32	-10.00%	82,096
Jun 13, 2025	0.34	0.35	0.34	0.35	0.35	1.45%	3,000
Jun 12, 2025	0.34	0.35	0.34	0.35	0.35	-	19,697
Jun 11, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	7,650
Jun 10, 2025	0.36	0.36	0.34	0.35	0.35	-1.41%	58,200
Jun 9, 2025	0.36	0.37	0.36	0.36	0.36	-2.74%	29,060
Jun 6, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	18,101
Jun 5, 2025	0.37	0.37	0.35	0.36	0.36	1.41%	52,310
Jun 4, 2025	0.35	0.37	0.35	0.36	0.36	-	48,700
Jun 3, 2025	0.36	0.38	0.35	0.36	0.36	-1.39%	60,600