Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.65	0.65	0.62	0.63	0.63	1.11%	12,972
Aug 12, 2025	0.61	0.69	0.61	0.62	0.62	-3.59%	51,916
Aug 11, 2025	0.63	0.70	0.62	0.64	0.64	5.46%	31,653
Aug 8, 2025	0.60	0.67	0.58	0.61	0.61	-6.15%	107,802
Aug 7, 2025	0.60	0.68	0.60	0.65	0.65	2.69%	97,042
Aug 6, 2025	0.69	0.70	0.62	0.63	0.63	-7.87%	122,772
Aug 5, 2025	0.71	0.74	0.68	0.69	0.69	-4.57%	26,171
Aug 4, 2025	0.65	0.73	0.65	0.72	0.72	6.67%	28,079
Aug 1, 2025	0.70	0.72	0.67	0.68	0.68	-8.86%	87,564
Jul 31, 2025	0.73	0.76	0.72	0.74	0.74	-2.68%	42,368
Jul 30, 2025	0.76	0.77	0.72	0.76	0.76	-0.21%	26,739
Jul 29, 2025	0.86	0.90	0.74	0.76	0.76	-11.60%	116,766
Jul 28, 2025	0.91	0.91	0.83	0.86	0.86	-4.16%	171,928
Jul 25, 2025	0.85	0.94	0.80	0.90	0.90	9.48%	309,126
Jul 24, 2025	0.77	0.85	0.74	0.82	0.82	5.26%	439,139
Jul 23, 2025	0.72	0.79	0.72	0.78	0.78	2.76%	93,359
Jul 22, 2025	0.76	0.77	0.73	0.76	0.76	1.74%	28,092
Jul 21, 2025	0.73	0.78	0.73	0.75	0.75	2.86%	89,838
Jul 18, 2025	0.73	0.76	0.70	0.73	0.73	3.74%	205,233
Jul 17, 2025	0.69	0.85	0.69	0.70	0.70	1.89%	602,457
Jul 16, 2025	0.70	0.73	0.68	0.69	0.69	-2.55%	55,375
Jul 15, 2025	0.67	0.73	0.67	0.71	0.71	0.71%	34,395
Jul 14, 2025	0.69	0.72	0.68	0.70	0.70	1.43%	42,234
Jul 11, 2025	0.71	0.72	0.66	0.69	0.69	-5.60%	97,000
Jul 10, 2025	0.73	0.76	0.70	0.73	0.73	0.07%	27,493
Jul 9, 2025	0.69	0.76	0.69	0.73	0.73	3.03%	58,804
Jul 8, 2025	0.66	0.71	0.63	0.71	0.71	7.57%	119,476
Jul 7, 2025	0.70	0.71	0.61	0.66	0.66	-4.49%	123,647
Jul 3, 2025	0.71	0.71	0.67	0.69	0.69	0.73%	32,297
Jul 2, 2025	0.70	0.73	0.68	0.69	0.69	-6.02%	108,292
Jul 1, 2025	0.77	0.77	0.70	0.73	0.73	4.14%	47,366
Jun 30, 2025	0.72	0.75	0.70	0.70	0.70	-5.41%	50,925
Jun 27, 2025	0.74	0.78	0.71	0.74	0.74	-1.20%	239,392
Jun 26, 2025	0.72	0.75	0.70	0.75	0.75	3.32%	28,671
Jun 25, 2025	0.71	0.75	0.71	0.72	0.72	-3.22%	79,720
Jun 24, 2025	0.79	0.91	0.71	0.75	0.75	-8.55%	581,980
Jun 23, 2025	0.78	0.83	0.71	0.82	0.82	-2.50%	155,931
Jun 20, 2025	0.94	0.96	0.82	0.84	0.84	-14.29%	293,243
Jun 18, 2025	1.00	1.03	0.87	0.98	0.98	-6.67%	612,113
Jun 17, 2025	1.12	1.14	1.00	1.05	1.05	-23.41%	571,211
Jun 16, 2025	1.39	1.70	1.31	1.37	1.37	-2.07%	2,498,274
Jun 13, 2025	0.90	1.65	0.82	1.40	1.40	53.68%	7,358,980
Jun 12, 2025	0.80	0.98	0.73	0.91	0.91	17.84%	861,703
Jun 11, 2025	0.64	0.82	0.63	0.77	0.77	22.71%	1,068,804
Jun 10, 2025	0.61	0.65	0.61	0.63	0.63	-0.05%	18,292
Jun 9, 2025	0.59	0.66	0.58	0.63	0.63	1.73%	117,806
Jun 6, 2025	0.61	0.63	0.57	0.62	0.62	-1.49%	44,656
Jun 5, 2025	0.60	0.67	0.60	0.63	0.63	-0.16%	158,678
Jun 4, 2025	0.60	0.63	0.60	0.63	0.63	7.23%	18,934
Jun 3, 2025	0.60	0.60	0.58	0.59	0.59	1.75%	25,660