Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	1.11	1.11	1.04	1.08	1.08	0.93%	79,437
Aug 11, 2025	1.03	1.07	1.03	1.07	1.07	2.88%	134,700
Aug 8, 2025	1.10	1.10	1.04	1.04	1.04	-4.59%	84,600
Aug 7, 2025	1.06	1.09	1.04	1.09	1.09	3.81%	168,600
Aug 6, 2025	0.98	1.05	0.98	1.05	1.05	7.14%	78,044
Aug 5, 2025	0.94	0.98	0.93	0.98	0.98	4.26%	95,112
Aug 1, 2025	0.90	0.94	0.90	0.94	0.94	2.73%	48,000
Jul 31, 2025	0.91	0.92	0.91	0.92	0.92	1.67%	15,020
Jul 30, 2025	0.90	0.91	0.90	0.90	0.90	-1.10%	33,016
Jul 29, 2025	0.93	0.93	0.90	0.91	0.91	-1.09%	29,118
Jul 28, 2025	0.93	0.93	0.92	0.92	0.92	-2.13%	4,310
Jul 25, 2025	0.93	0.94	0.90	0.94	0.94	-	142,000
Jul 24, 2025	0.91	0.94	0.91	0.94	0.94	3.30%	100,000
Jul 23, 2025	0.94	0.94	0.91	0.91	0.91	-3.19%	14,500
Jul 22, 2025	0.93	0.94	0.92	0.94	0.94	2.17%	10,519
Jul 21, 2025	0.92	0.93	0.90	0.92	0.92	-1.08%	41,000
Jul 18, 2025	0.95	0.95	0.93	0.93	0.93	-3.12%	9,900
Jul 17, 2025	0.95	0.96	0.93	0.96	0.96	3.23%	31,100
Jul 16, 2025	0.92	0.93	0.92	0.93	0.93	4.49%	9,220
Jul 15, 2025	0.95	0.95	0.88	0.89	0.89	-5.32%	53,700
Jul 14, 2025	0.99	1.00	0.90	0.94	0.94	-4.08%	379,135
Jul 11, 2025	1.02	1.04	0.95	0.98	0.98	-2.97%	72,230
Jul 10, 2025	0.97	1.02	0.95	1.01	1.01	14.77%	223,700
Jul 9, 2025	0.90	0.94	0.88	0.88	0.88	-	49,900
Jul 8, 2025	0.93	0.93	0.85	0.88	0.88	-2.22%	69,900
Jul 7, 2025	0.90	0.96	0.88	0.90	0.90	2.27%	200,042
Jul 4, 2025	0.88	0.88	0.87	0.88	0.88	2.33%	56,500
Jul 3, 2025	0.87	0.87	0.86	0.86	0.86	-3.37%	39,500
Jul 2, 2025	0.87	0.89	0.87	0.89	0.89	2.30%	26,000
Jun 30, 2025	0.88	0.88	0.87	0.87	0.87	-2.25%	1,500
Jun 27, 2025	0.86	0.89	0.85	0.89	0.89	3.49%	32,300
Jun 26, 2025	0.87	0.87	0.86	0.86	0.86	-1.15%	51,400
Jun 25, 2025	0.88	0.88	0.87	0.87	0.87	-1.14%	7,720
Jun 24, 2025	0.88	0.88	0.86	0.88	0.88	-	71,000
Jun 23, 2025	0.90	0.90	0.88	0.88	0.88	-1.12%	39,200
Jun 20, 2025	0.86	0.89	0.86	0.89	0.89	2.30%	19,249
Jun 19, 2025	0.88	0.88	0.87	0.87	0.87	-1.14%	10,906
Jun 18, 2025	0.87	0.88	0.86	0.88	0.88	1.73%	42,015
Jun 17, 2025	0.87	0.87	0.86	0.87	0.87	-0.57%	13,400
Jun 16, 2025	0.87	0.88	0.86	0.87	0.87	-0.57%	67,200
Jun 13, 2025	0.88	0.88	0.85	0.88	0.88	-0.57%	82,000
Jun 12, 2025	0.88	0.89	0.85	0.88	0.88	2.33%	74,706
Jun 11, 2025	0.87	0.88	0.86	0.86	0.86	-1.15%	22,504
Jun 10, 2025	0.88	0.88	0.87	0.87	0.87	-	8,500
Jun 9, 2025	0.89	0.89	0.87	0.87	0.87	1.16%	9,632
Jun 6, 2025	0.89	0.89	0.86	0.86	0.86	-3.37%	53,106
Jun 5, 2025	0.91	0.91	0.85	0.89	0.89	2.30%	85,044
Jun 4, 2025	0.88	0.90	0.84	0.87	0.87	-1.14%	34,849
Jun 3, 2025	0.91	0.91	0.87	0.88	0.88	-3.30%	23,200
Jun 2, 2025	0.93	0.93	0.91	0.91	0.91	-1.09%	62,300