Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	28.97	28.97	28.60	28.82	-	0.58%	6,697
Aug 12, 2025	29.04	29.04	28.37	28.65	28.65	-0.31%	146,155
Aug 11, 2025	28.21	28.83	28.02	28.74	28.74	1.99%	132,204
Aug 8, 2025	29.64	29.64	28.13	28.18	28.18	-4.54%	123,515
Aug 7, 2025	29.69	30.40	28.75	29.52	29.52	-4.74%	282,269
Aug 6, 2025	30.56	31.06	30.31	30.99	30.99	2.31%	192,653
Aug 5, 2025	30.31	30.69	30.02	30.29	30.29	0.03%	76,248
Aug 4, 2025	30.05	30.30	29.89	30.28	30.28	1.44%	52,081
Aug 1, 2025	29.89	30.12	29.38	29.85	29.85	-1.65%	120,937
Jul 31, 2025	30.60	31.01	30.27	30.35	30.35	-1.20%	184,477
Jul 30, 2025	31.37	31.37	30.53	30.72	30.72	-1.88%	140,233
Jul 29, 2025	32.28	32.28	31.02	31.31	31.31	-2.22%	156,083
Jul 28, 2025	32.24	32.24	31.84	32.02	32.02	-0.62%	93,578
Jul 25, 2025	31.82	32.28	31.50	32.22	32.22	1.80%	162,315
Jul 24, 2025	31.78	32.50	31.56	31.65	31.65	0.92%	239,367
Jul 23, 2025	31.26	31.52	31.15	31.36	31.36	1.42%	153,227
Jul 22, 2025	30.96	31.11	30.42	30.92	30.92	0.16%	86,255
Jul 21, 2025	31.62	31.71	30.86	30.87	30.87	-1.53%	93,559
Jul 18, 2025	31.50	31.56	30.99	31.35	31.35	0.58%	103,432
Jul 17, 2025	30.26	31.37	29.98	31.17	31.17	3.14%	107,014
Jul 16, 2025	29.88	30.41	29.46	30.22	30.22	2.06%	151,252
Jul 15, 2025	30.09	30.22	29.60	29.61	29.61	-1.30%	97,994
Jul 14, 2025	29.45	30.15	29.23	30.00	30.00	1.66%	121,889
Jul 11, 2025	29.15	29.79	29.13	29.51	29.51	-0.14%	125,101
Jul 10, 2025	29.29	29.86	28.63	29.55	29.55	0.99%	146,001
Jul 9, 2025	29.28	29.39	28.78	29.26	29.26	0.90%	317,080
Jul 8, 2025	29.77	29.77	28.99	29.00	29.00	-2.16%	312,692
Jul 7, 2025	29.24	31.29	29.12	29.64	29.64	-8.77%	643,584
Jul 3, 2025	32.73	32.73	32.32	32.49	32.49	-0.55%	34,047
Jul 2, 2025	31.87	32.67	31.57	32.67	32.67	2.03%	129,320
Jul 1, 2025	31.67	32.51	31.67	32.02	32.02	0.44%	79,699
Jun 30, 2025	31.78	32.03	31.50	31.88	31.88	0.57%	94,584
Jun 27, 2025	32.14	32.14	31.27	31.70	31.70	-0.81%	75,806
Jun 26, 2025	31.35	32.02	31.29	31.96	31.96	2.80%	65,330
Jun 25, 2025	31.37	31.37	30.83	31.09	31.09	-0.96%	55,718
Jun 24, 2025	31.27	31.51	30.81	31.39	31.39	1.59%	61,985
Jun 23, 2025	30.66	31.08	30.34	30.90	30.90	0.85%	113,268
Jun 20, 2025	30.68	30.94	30.43	30.64	30.64	-0.33%	81,435
Jun 18, 2025	30.88	31.02	30.64	30.74	30.74	-0.29%	66,102
Jun 17, 2025	31.03	31.19	30.57	30.83	30.83	-1.22%	70,647
Jun 16, 2025	30.68	31.45	30.68	31.21	31.21	2.36%	89,426
Jun 13, 2025	30.55	30.79	30.31	30.49	30.49	-1.77%	59,609
Jun 12, 2025	30.89	31.36	30.70	31.04	31.04	0.16%	70,004
Jun 11, 2025	30.86	31.22	30.59	30.99	30.99	0.58%	73,657
Jun 10, 2025	30.73	31.39	30.21	30.81	30.81	0.95%	108,943
Jun 9, 2025	30.44	30.72	29.93	30.52	30.52	1.26%	97,638
Jun 6, 2025	30.14	30.32	29.94	30.14	30.14	1.28%	155,623
Jun 5, 2025	29.87	30.20	29.58	29.76	29.76	-0.47%	157,016
Jun 4, 2025	29.91	30.14	29.64	29.90	29.90	0.54%	168,988
Jun 3, 2025	28.73	30.37	28.70	29.74	29.74	3.37%	174,795