Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.27	0.28	0.27	0.28	0.28	5.66%	86,492
Aug 12, 2025	0.28	0.28	0.27	0.27	0.27	-	26,525
Aug 11, 2025	0.27	0.28	0.27	0.27	0.27	1.92%	47,100
Aug 8, 2025	0.26	0.26	0.26	0.26	0.26	-1.89%	28,800
Aug 7, 2025	0.26	0.28	0.26	0.27	0.27	1.92%	234,311
Aug 6, 2025	0.26	0.27	0.26	0.26	0.26	-	86,700
Aug 5, 2025	0.26	0.27	0.26	0.26	0.26	4.00%	110,800
Aug 1, 2025	0.26	0.26	0.25	0.25	0.25	-7.41%	124,508
Jul 31, 2025	0.27	0.27	0.26	0.27	0.27	3.85%	81,700
Jul 30, 2025	0.28	0.28	0.25	0.26	0.26	-8.77%	330,247
Jul 29, 2025	0.29	0.29	0.28	0.29	0.29	-1.72%	141,830
Jul 28, 2025	0.30	0.31	0.29	0.29	0.29	-4.92%	61,843
Jul 25, 2025	0.30	0.31	0.29	0.31	0.31	1.67%	52,331
Jul 24, 2025	0.30	0.31	0.30	0.30	0.30	1.69%	199,639
Jul 23, 2025	0.30	0.32	0.28	0.30	0.30	-	260,717
Jul 22, 2025	0.29	0.30	0.28	0.30	0.30	1.72%	101,048
Jul 21, 2025	0.30	0.30	0.29	0.29	0.29	1.75%	76,600
Jul 18, 2025	0.29	0.30	0.29	0.29	0.29	-1.72%	68,500
Jul 17, 2025	0.27	0.30	0.26	0.29	0.29	9.43%	219,735
Jul 16, 2025	0.26	0.27	0.26	0.27	0.27	-	234,400
Jul 15, 2025	0.27	0.27	0.27	0.27	0.27	-	67,037
Jul 14, 2025	0.27	0.28	0.26	0.27	0.27	-	98,549
Jul 11, 2025	0.27	0.28	0.26	0.27	0.27	1.92%	282,334
Jul 10, 2025	0.28	0.28	0.26	0.26	0.26	-5.45%	166,300
Jul 9, 2025	0.29	0.29	0.27	0.28	0.28	-3.51%	169,800
Jul 8, 2025	0.31	0.31	0.29	0.29	0.29	-5.00%	133,000
Jul 7, 2025	0.30	0.30	0.29	0.30	0.30	1.69%	87,300
Jul 4, 2025	0.29	0.30	0.29	0.30	0.30	3.51%	22,215
Jul 3, 2025	0.28	0.29	0.28	0.29	0.29	-	33,000
Jul 2, 2025	0.28	0.30	0.28	0.29	0.29	1.79%	275,433
Jun 30, 2025	0.29	0.29	0.28	0.28	0.28	-6.67%	75,123
Jun 27, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	124,620
Jun 26, 2025	0.28	0.31	0.28	0.31	0.31	8.93%	193,900
Jun 25, 2025	0.29	0.29	0.28	0.28	0.28	-1.75%	31,000
Jun 24, 2025	0.30	0.30	0.29	0.29	0.29	-1.72%	50,020
Jun 23, 2025	0.28	0.30	0.28	0.29	0.29	5.45%	105,800
Jun 20, 2025	0.29	0.29	0.28	0.28	0.28	-5.17%	182,435
Jun 19, 2025	0.29	0.29	0.28	0.29	0.29	1.75%	63,503
Jun 18, 2025	0.31	0.31	0.29	0.29	0.29	-3.39%	213,326
Jun 17, 2025	0.30	0.30	0.28	0.30	0.30	-1.67%	269,400
Jun 16, 2025	0.32	0.32	0.30	0.30	0.30	-6.25%	196,722
Jun 13, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	47,500
Jun 12, 2025	0.33	0.33	0.32	0.33	0.33	1.56%	43,725
Jun 11, 2025	0.32	0.33	0.32	0.32	0.32	-	44,700
Jun 10, 2025	0.35	0.35	0.32	0.32	0.32	-7.25%	295,213
Jun 9, 2025	0.36	0.36	0.35	0.35	0.35	-2.82%	38,742
Jun 6, 2025	0.35	0.36	0.35	0.36	0.36	4.41%	36,000
Jun 5, 2025	0.32	0.36	0.32	0.34	0.34	7.94%	214,200
Jun 4, 2025	0.31	0.33	0.31	0.32	0.32	5.00%	108,800
Jun 3, 2025	0.31	0.32	0.30	0.30	0.30	-3.23%	134,524