Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.43	0.43	0.40	0.41	0.41	-3.57%	26,475
Aug 12, 2025	0.45	0.45	0.42	0.42	0.42	-7.69%	22,979
Aug 11, 2025	0.45	0.46	0.45	0.46	0.46	3.41%	4,600
Aug 8, 2025	0.45	0.48	0.44	0.44	0.44	-12.00%	25,295
Aug 7, 2025	0.38	0.50	0.38	0.50	0.50	28.21%	104,764
Aug 6, 2025	0.38	0.40	0.38	0.39	0.39	-1.27%	37,504
Aug 5, 2025	0.37	0.41	0.37	0.40	0.40	9.72%	14,120
Aug 1, 2025	0.36	0.38	0.35	0.36	0.36	-	25,937
Jul 31, 2025	0.35	0.36	0.35	0.36	0.36	5.88%	12,902
Jul 30, 2025	0.36	0.36	0.34	0.34	0.34	-	36,117
Jul 29, 2025	0.39	0.39	0.34	0.34	0.34	-11.69%	76,419
Jul 28, 2025	0.39	0.39	0.37	0.39	0.39	1.32%	10,000
Jul 25, 2025	0.38	0.39	0.38	0.38	0.38	-	40,915
Jul 24, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	16,500
Jul 23, 2025	0.39	0.40	0.39	0.39	0.39	1.30%	26,502
Jul 22, 2025	0.39	0.39	0.37	0.39	0.39	-	131,179
Jul 21, 2025	0.44	0.45	0.39	0.39	0.39	-11.49%	23,656
Jul 18, 2025	0.49	0.49	0.44	0.44	0.44	-7.45%	66,600
Jul 17, 2025	0.50	0.50	0.47	0.47	0.47	-6.00%	38,352
Jul 16, 2025	0.51	0.51	0.48	0.50	0.50	8.70%	133,214
Jul 15, 2025	0.44	0.49	0.44	0.46	0.46	4.55%	72,385
Jul 14, 2025	0.42	0.45	0.42	0.44	0.44	3.53%	49,741
Jul 11, 2025	0.45	0.45	0.38	0.43	0.43	-	55,417
Jul 10, 2025	0.42	0.43	0.42	0.43	0.43	1.19%	24,017
Jul 9, 2025	0.42	0.42	0.42	0.42	0.42	-	57,363
Jul 8, 2025	0.40	0.42	0.40	0.42	0.42	6.33%	165,757
Jul 7, 2025	0.40	0.40	0.38	0.40	0.40	-	81,099
Jul 4, 2025	0.35	0.40	0.35	0.40	0.40	19.70%	145,060
Jul 3, 2025	0.38	0.40	0.30	0.33	0.33	-17.50%	467,261
Jul 2, 2025	0.38	0.41	0.38	0.40	0.40	5.26%	42,250
Jun 30, 2025	0.43	0.43	0.35	0.38	0.38	-10.59%	118,732
Jun 27, 2025	0.45	0.47	0.43	0.43	0.43	-4.49%	26,850
Jun 26, 2025	0.46	0.47	0.45	0.45	0.45	1.14%	35,515
Jun 25, 2025	0.43	0.47	0.43	0.44	0.44	2.33%	15,742
Jun 24, 2025	0.44	0.44	0.43	0.43	0.43	3.61%	12,650
Jun 23, 2025	0.42	0.42	0.41	0.42	0.42	-4.60%	24,336
Jun 20, 2025	0.45	0.45	0.43	0.44	0.44	-6.45%	13,500
Jun 19, 2025	0.40	0.47	0.40	0.47	0.47	19.23%	79,641
Jun 18, 2025	0.40	0.41	0.39	0.39	0.39	-	63,240
Jun 17, 2025	0.43	0.43	0.39	0.39	0.39	-8.24%	73,210
Jun 16, 2025	0.45	0.45	0.43	0.43	0.43	-5.56%	16,100
Jun 13, 2025	0.46	0.46	0.45	0.45	0.45	7.14%	18,200
Jun 12, 2025	0.44	0.46	0.42	0.42	0.42	-3.45%	21,125
Jun 11, 2025	0.45	0.46	0.42	0.44	0.44	-3.33%	103,926
Jun 10, 2025	0.47	0.47	0.44	0.45	0.45	-4.26%	49,526
Jun 9, 2025	0.48	0.50	0.46	0.47	0.47	-3.09%	73,449
Jun 6, 2025	0.49	0.49	0.48	0.49	0.49	-1.02%	26,377
Jun 5, 2025	0.51	0.51	0.47	0.49	0.49	4.26%	67,502
Jun 4, 2025	0.44	0.49	0.44	0.47	0.47	8.05%	47,372
Jun 3, 2025	0.42	0.44	0.38	0.44	0.44	2.35%	172,160