Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	0.50	0.50	0.48	0.50	0.50	1.01%	169,000
Aug 11, 2025	0.50	0.51	0.49	0.50	0.50	-1.00%	295,400
Aug 8, 2025	0.47	0.50	0.46	0.50	0.50	3.09%	442,940
Aug 7, 2025	0.48	0.49	0.47	0.49	0.49	1.04%	89,000
Aug 6, 2025	0.45	0.49	0.45	0.48	0.48	5.49%	888,048
Aug 5, 2025	0.38	0.47	0.38	0.46	0.46	13.75%	150,642
Aug 1, 2025	0.39	0.43	0.39	0.40	0.40	-	7,000
Jul 31, 2025	0.43	0.43	0.39	0.40	0.40	-6.98%	208,304
Jul 30, 2025	0.42	0.43	0.42	0.43	0.43	-	15,000
Jul 29, 2025	0.43	0.43	0.43	0.43	0.43	-1.15%	73,100
Jul 28, 2025	0.45	0.45	0.43	0.44	0.44	-3.33%	69,000
Jul 25, 2025	0.45	0.45	0.45	0.45	0.45	-2.17%	31,000
Jul 24, 2025	0.45	0.46	0.45	0.46	0.46	2.22%	2,700
Jul 23, 2025	0.46	0.46	0.45	0.45	0.45	-3.23%	99,416
Jul 22, 2025	0.45	0.47	0.45	0.47	0.47	3.33%	149,611
Jul 21, 2025	0.47	0.48	0.45	0.45	0.45	-4.26%	255,000
Jul 18, 2025	0.45	0.47	0.43	0.47	0.47	9.30%	171,100
Jul 17, 2025	0.45	0.45	0.43	0.43	0.43	-	112,500
Jul 16, 2025	0.44	0.45	0.42	0.43	0.43	-	150,600
Jul 15, 2025	0.44	0.45	0.42	0.43	0.43	-4.44%	94,030
Jul 14, 2025	0.45	0.46	0.41	0.45	0.45	-	157,706
Jul 11, 2025	0.47	0.47	0.45	0.45	0.45	1.12%	99,700
Jul 10, 2025	0.46	0.48	0.42	0.45	0.45	2.30%	154,700
Jul 9, 2025	0.45	0.45	0.42	0.44	0.44	-3.33%	99,600
Jul 8, 2025	0.41	0.45	0.38	0.45	0.45	13.92%	280,700
Jul 7, 2025	0.37	0.40	0.37	0.40	0.40	3.95%	69,500
Jul 4, 2025	0.41	0.41	0.38	0.38	0.38	-5.00%	29,100
Jul 3, 2025	0.44	0.44	0.40	0.40	0.40	-8.05%	111,400
Jul 2, 2025	0.32	0.44	0.32	0.44	0.44	33.85%	219,300
Jun 30, 2025	0.29	0.34	0.29	0.33	0.33	8.33%	270,000
Jun 27, 2025	0.31	0.31	0.30	0.30	0.30	-	80,500
Jun 26, 2025	0.30	0.32	0.30	0.30	0.30	-	114,500
Jun 25, 2025	0.31	0.32	0.29	0.30	0.30	-1.64%	113,500
Jun 24, 2025	0.32	0.32	0.31	0.31	0.31	-8.96%	39,400
Jun 23, 2025	0.34	0.36	0.34	0.34	0.34	-1.47%	155,000
Jun 20, 2025	0.34	0.34	0.34	0.34	0.34	-	1,000
Jun 19, 2025	0.34	0.35	0.34	0.34	0.34	1.49%	32,500
Jun 18, 2025	0.34	0.34	0.34	0.34	0.34	4.69%	1,100
Jun 17, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	60,510
Jun 16, 2025	0.32	0.33	0.32	0.33	0.33	-	24,800
Jun 13, 2025	0.33	0.33	0.33	0.33	0.33	1.56%	1,000
Jun 12, 2025	0.32	0.32	0.32	0.32	0.32	3.23%	21,200
Jun 11, 2025	0.30	0.31	0.30	0.31	0.31	6.90%	20,330
Jun 10, 2025	0.29	0.29	0.29	0.29	0.29	-	10,300
Jun 9, 2025	0.30	0.30	0.29	0.29	0.29	-	54,000
Jun 6, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Jun 5, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Jun 4, 2025	0.29	0.29	0.29	0.29	0.29	-1.69%	2,600
Jun 3, 2025	0.30	0.30	0.30	0.30	0.30	-	2,000
Jun 2, 2025	0.30	0.31	0.30	0.30	0.30	5.36%	488,700