Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	0.61	0.61	0.58	0.60	0.60	-	88,304
Aug 11, 2025	0.62	0.62	0.60	0.60	0.60	-3.23%	117,900
Aug 8, 2025	0.62	0.64	0.62	0.62	0.62	-1.59%	118,924
Aug 7, 2025	0.62	0.63	0.62	0.63	0.63	-	165,600
Aug 6, 2025	0.63	0.64	0.62	0.63	0.63	-3.08%	37,222
Aug 5, 2025	0.63	0.65	0.61	0.65	0.65	-2.99%	203,110
Aug 1, 2025	0.67	0.67	0.67	0.67	0.67	-	1,011
Jul 31, 2025	0.63	0.67	0.61	0.67	0.67	8.06%	42,500
Jul 30, 2025	0.63	0.65	0.62	0.62	0.62	-4.62%	57,606
Jul 29, 2025	0.66	0.66	0.65	0.65	0.65	-	25,601
Jul 28, 2025	0.68	0.68	0.64	0.65	0.65	-5.11%	250,100
Jul 25, 2025	0.69	0.69	0.67	0.69	0.69	0.74%	63,829
Jul 24, 2025	0.66	0.69	0.65	0.68	0.68	4.62%	153,200
Jul 23, 2025	0.65	0.66	0.63	0.65	0.65	3.17%	102,600
Jul 22, 2025	0.61	0.64	0.61	0.63	0.63	1.61%	114,847
Jul 21, 2025	0.62	0.62	0.61	0.62	0.62	-1.59%	226,645
Jul 18, 2025	0.63	0.63	0.61	0.63	0.63	3.28%	223,640
Jul 17, 2025	0.58	0.61	0.58	0.61	0.61	5.17%	234,300
Jul 16, 2025	0.60	0.61	0.58	0.58	0.58	-4.92%	401,005
Jul 15, 2025	0.63	0.63	0.61	0.61	0.61	-3.17%	95,648
Jul 14, 2025	0.64	0.64	0.63	0.63	0.63	-1.56%	106,400
Jul 11, 2025	0.62	0.64	0.62	0.64	0.64	1.59%	31,500
Jul 10, 2025	0.61	0.65	0.60	0.63	0.63	5.00%	414,941
Jul 9, 2025	0.63	0.63	0.60	0.60	0.60	-5.51%	227,600
Jul 8, 2025	0.65	0.67	0.64	0.64	0.64	-3.05%	328,804
Jul 7, 2025	0.69	0.69	0.65	0.66	0.66	-7.75%	264,921
Jul 4, 2025	0.69	0.72	0.69	0.71	0.71	2.90%	153,600
Jul 3, 2025	0.68	0.70	0.68	0.69	0.69	-2.82%	87,400
Jul 2, 2025	0.70	0.72	0.70	0.71	0.71	2.16%	305,300
Jun 30, 2025	0.73	0.73	0.68	0.70	0.70	-2.11%	117,536
Jun 27, 2025	0.73	0.75	0.71	0.71	0.71	-2.74%	172,300
Jun 26, 2025	0.74	0.76	0.73	0.73	0.73	-1.35%	186,225
Jun 25, 2025	0.70	0.74	0.69	0.74	0.74	5.71%	345,033
Jun 24, 2025	0.69	0.71	0.69	0.70	0.70	-1.41%	163,800
Jun 23, 2025	0.70	0.71	0.69	0.71	0.71	4.41%	85,125
Jun 20, 2025	0.71	0.71	0.68	0.68	0.68	-2.86%	131,248
Jun 19, 2025	0.72	0.72	0.69	0.70	0.70	-2.78%	166,600
Jun 18, 2025	0.73	0.74	0.72	0.72	0.72	-1.37%	42,400
Jun 17, 2025	0.72	0.74	0.72	0.73	0.73	4.29%	166,627
Jun 16, 2025	0.72	0.72	0.70	0.70	0.70	-0.71%	258,200
Jun 13, 2025	0.74	0.74	0.70	0.71	0.71	-0.70%	473,900
Jun 12, 2025	0.74	0.74	0.71	0.71	0.71	-4.05%	353,430
Jun 11, 2025	0.72	0.74	0.69	0.74	0.74	5.71%	291,439
Jun 10, 2025	0.72	0.73	0.68	0.70	0.70	1.45%	712,000
Jun 9, 2025	0.67	0.74	0.65	0.69	0.69	7.81%	1,062,823
Jun 6, 2025	0.55	0.73	0.54	0.64	0.64	25.49%	1,812,400
Jun 5, 2025	0.52	0.53	0.50	0.51	0.51	-3.77%	348,300
Jun 4, 2025	0.54	0.54	0.52	0.53	0.53	-	157,840
Jun 3, 2025	0.52	0.53	0.52	0.53	0.53	-	78,032
Jun 2, 2025	0.51	0.53	0.50	0.53	0.53	3.92%	266,000