Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	60.83	62.17	60.09	61.91	61.91	3.15%	68,675
Aug 11, 2025	61.17	61.56	59.49	60.02	60.02	-1.40%	223,700
Aug 8, 2025	59.45	60.90	59.22	60.87	60.87	0.95%	219,113
Aug 7, 2025	61.64	62.55	60.12	60.30	60.30	-0.64%	255,310
Aug 6, 2025	61.39	62.08	60.51	60.69	60.69	0.05%	280,143
Aug 5, 2025	59.45	61.02	59.45	60.66	60.66	2.12%	378,800
Aug 4, 2025	57.80	59.70	57.69	59.40	59.40	2.93%	360,700
Aug 1, 2025	57.65	58.52	56.93	57.71	57.71	2.52%	418,000
Jul 31, 2025	55.72	56.90	55.72	56.29	56.29	-0.39%	316,049
Jul 30, 2025	58.41	58.87	56.20	56.51	56.51	-3.22%	421,500
Jul 29, 2025	59.26	59.38	58.08	58.39	58.39	-1.22%	334,103
Jul 28, 2025	59.28	59.89	57.70	59.11	59.11	-0.87%	487,346
Jul 25, 2025	60.49	60.49	58.39	59.63	59.63	-1.26%	318,900
Jul 24, 2025	61.80	65.19	59.70	60.39	60.39	-5.82%	493,700
Jul 23, 2025	64.37	64.86	63.26	64.12	64.12	0.63%	418,900
Jul 22, 2025	60.80	64.25	60.22	63.72	63.72	8.57%	616,345
Jul 21, 2025	59.78	60.42	58.37	58.69	58.69	-0.64%	231,100
Jul 18, 2025	60.34	60.40	58.56	59.07	59.07	-1.44%	278,847
Jul 17, 2025	59.49	60.28	59.14	59.93	59.93	0.98%	301,629
Jul 16, 2025	58.09	59.35	57.16	59.35	59.35	2.75%	456,400
Jul 15, 2025	61.72	62.04	57.75	57.76	57.76	-5.67%	311,540
Jul 14, 2025	61.64	61.64	60.00	61.23	61.23	-0.76%	349,100
Jul 11, 2025	61.20	62.20	60.94	61.70	61.70	-1.14%	399,448
Jul 10, 2025	61.06	63.74	61.06	62.41	62.41	1.58%	742,500
Jul 9, 2025	58.96	61.70	58.76	61.44	61.44	5.03%	573,400
Jul 8, 2025	58.26	59.84	57.50	58.50	58.50	0.39%	329,000
Jul 7, 2025	59.20	59.99	57.59	58.27	58.27	-2.35%	276,400
Jul 3, 2025	61.46	61.46	59.43	59.67	59.67	-2.26%	221,700
Jul 2, 2025	59.93	61.35	59.14	61.05	61.05	2.62%	525,714
Jul 1, 2025	55.61	61.16	55.61	59.49	59.49	5.63%	565,200
Jun 30, 2025	56.39	56.93	55.75	56.32	56.32	0.43%	390,800
Jun 27, 2025	55.72	56.74	55.47	56.08	56.08	0.88%	601,112
Jun 26, 2025	55.39	55.63	54.12	55.59	55.59	0.96%	471,200
Jun 25, 2025	55.32	55.67	54.12	55.06	55.06	-1.33%	353,844
Jun 24, 2025	54.90	56.78	54.69	55.80	55.80	0.98%	457,226
Jun 23, 2025	52.71	55.29	52.28	55.26	55.26	4.11%	255,940
Jun 20, 2025	52.82	53.62	52.57	53.08	53.08	1.45%	596,400
Jun 18, 2025	52.26	53.34	51.84	52.32	52.32	-0.10%	286,514
Jun 17, 2025	54.45	55.77	51.95	52.37	52.37	-3.07%	460,400
Jun 16, 2025	53.58	54.20	52.42	54.03	54.03	2.17%	402,712
Jun 13, 2025	53.61	54.63	52.55	52.88	52.88	-3.34%	310,366
Jun 12, 2025	54.40	54.99	53.79	54.71	54.71	0.26%	270,815
Jun 11, 2025	56.62	57.48	54.51	54.57	54.57	-2.29%	372,408
Jun 10, 2025	54.64	56.42	54.29	55.85	55.85	3.91%	316,500
Jun 9, 2025	53.00	54.20	52.45	53.75	53.75	2.75%	341,800
Jun 6, 2025	53.64	53.74	52.08	52.31	52.31	-1.95%	244,400
Jun 5, 2025	53.26	53.94	52.79	53.35	53.35	-0.30%	329,600
Jun 4, 2025	51.99	54.05	51.99	53.51	53.51	3.02%	407,245
Jun 3, 2025	50.87	52.07	50.55	51.94	51.94	1.76%	354,587
Jun 2, 2025	51.50	51.86	50.42	51.04	51.04	-1.60%	414,500