Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	30.61	30.61	28.42	28.44	-	-6.91%	434,523
Aug 8, 2025	31.06	31.25	30.35	30.55	30.55	-1.71%	584,685
Aug 7, 2025	29.22	31.20	29.00	31.08	31.08	7.73%	593,288
Aug 6, 2025	32.00	32.55	28.67	28.85	28.85	-15.86%	1,566,470
Aug 5, 2025	33.27	34.76	33.17	34.29	34.29	3.69%	400,796
Aug 4, 2025	32.59	33.15	32.36	33.07	33.07	2.26%	265,257
Aug 1, 2025	32.44	32.71	31.92	32.34	32.34	-2.21%	286,235
Jul 31, 2025	32.46	33.45	32.30	33.07	32.97	1.13%	278,531
Jul 30, 2025	33.61	33.74	32.25	32.70	32.60	-1.54%	164,400
Jul 29, 2025	33.75	33.94	33.21	33.21	33.11	-1.34%	234,916
Jul 28, 2025	34.06	34.06	33.38	33.66	33.56	-0.68%	190,260
Jul 25, 2025	33.92	34.04	33.41	33.89	33.79	0.56%	178,562
Jul 24, 2025	33.62	34.38	33.41	33.70	33.60	-0.33%	266,441
Jul 23, 2025	33.10	33.82	32.98	33.81	33.71	3.17%	180,773
Jul 22, 2025	32.15	32.99	32.15	32.77	32.67	1.61%	201,576
Jul 21, 2025	32.78	32.80	32.21	32.25	32.16	-1.19%	159,508
Jul 18, 2025	32.61	32.88	32.47	32.64	32.54	0.21%	154,709
Jul 17, 2025	32.45	32.97	32.23	32.57	32.48	1.09%	144,230
Jul 16, 2025	32.29	32.50	31.89	32.22	32.13	0.81%	197,518
Jul 15, 2025	33.53	33.62	31.93	31.96	31.87	-4.45%	522,395
Jul 14, 2025	32.78	33.52	32.44	33.45	33.35	2.08%	285,021
Jul 11, 2025	32.69	32.82	32.39	32.77	32.67	0.18%	223,553
Jul 10, 2025	32.53	32.99	32.49	32.71	32.61	0.49%	239,938
Jul 9, 2025	32.16	32.57	31.77	32.55	32.46	1.88%	207,509
Jul 8, 2025	31.74	32.30	31.64	31.95	31.86	0.44%	210,346
Jul 7, 2025	32.17	32.44	31.70	31.81	31.72	-1.30%	252,667
Jul 3, 2025	32.20	32.39	31.93	32.23	32.14	1.00%	108,023
Jul 2, 2025	32.01	32.01	31.58	31.91	31.82	0.57%	164,600
Jul 1, 2025	31.68	32.36	31.59	31.73	31.64	-0.38%	205,719
Jun 30, 2025	32.22	32.22	31.70	31.85	31.76	-0.56%	219,298
Jun 27, 2025	32.44	32.51	31.76	32.03	31.94	-0.74%	561,456
Jun 26, 2025	31.90	32.31	31.38	32.27	32.18	2.09%	319,654
Jun 25, 2025	32.72	32.91	31.55	31.61	31.52	-4.12%	248,847
Jun 24, 2025	32.82	32.98	32.27	32.97	32.87	0.55%	225,889
Jun 23, 2025	32.87	33.03	32.04	32.79	32.69	-0.24%	260,855
Jun 20, 2025	33.93	34.05	32.68	32.87	32.77	-2.55%	579,876
Jun 18, 2025	34.26	34.35	33.69	33.73	33.63	-1.35%	408,474
Jun 17, 2025	34.24	34.62	33.90	34.19	34.09	-0.73%	243,203
Jun 16, 2025	34.62	34.85	34.22	34.44	34.34	0.12%	237,405
Jun 13, 2025	35.07	35.85	33.85	34.40	34.30	-4.84%	569,642
Jun 12, 2025	35.70	36.41	35.62	36.15	36.04	0.33%	261,780
Jun 11, 2025	35.66	36.43	34.33	36.03	35.92	2.91%	447,992
Jun 10, 2025	35.36	35.36	34.81	35.01	34.91	-0.09%	281,004
Jun 9, 2025	35.00	35.30	34.66	35.04	34.94	1.59%	262,564
Jun 6, 2025	34.46	34.93	34.27	34.49	34.39	1.56%	149,329
Jun 5, 2025	34.16	34.41	33.51	33.96	33.86	-0.35%	198,099
Jun 4, 2025	33.59	34.15	33.51	34.08	33.98	1.46%	278,697
Jun 3, 2025	33.50	33.88	33.08	33.59	33.49	1.79%	505,805
Jun 2, 2025	32.95	33.00	32.34	33.00	32.90	0.70%	285,457
May 30, 2025	32.60	32.87	32.17	32.77	32.67	-0.09%	416,571