Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	46.31	47.70	46.25	47.09	47.09	1.93%	647,296
Aug 7, 2025	47.49	47.96	45.85	46.20	46.20	-1.09%	653,472
Aug 6, 2025	47.53	47.81	45.61	46.71	46.71	-1.33%	531,755
Aug 5, 2025	46.27	47.76	45.89	47.34	47.34	2.94%	939,111
Aug 4, 2025	46.51	47.05	45.91	45.99	45.99	-0.50%	901,200
Aug 1, 2025	50.92	51.33	46.17	46.22	46.22	-11.06%	1,002,824
Jul 31, 2025	54.73	54.93	51.82	51.97	51.97	-6.04%	651,877
Jul 30, 2025	57.91	58.05	54.44	55.31	55.31	-4.37%	569,707
Jul 29, 2025	59.78	59.92	57.83	57.84	57.84	-3.29%	667,551
Jul 28, 2025	60.56	60.63	59.49	59.81	59.81	-1.22%	705,603
Jul 25, 2025	60.59	60.96	59.53	60.55	60.55	-0.38%	372,577
Jul 24, 2025	61.68	61.84	60.54	60.78	60.45	-1.97%	539,244
Jul 23, 2025	61.48	62.14	60.84	62.00	61.66	1.84%	763,391
Jul 22, 2025	58.22	60.96	57.88	60.88	60.55	5.29%	587,789
Jul 21, 2025	59.35	59.48	57.54	57.82	57.50	-0.87%	736,215
Jul 18, 2025	58.34	58.70	57.20	58.33	58.01	1.39%	504,507
Jul 17, 2025	55.95	57.92	55.87	57.53	57.22	2.79%	552,473
Jul 16, 2025	55.71	56.32	54.76	55.97	55.66	0.99%	489,859
Jul 15, 2025	56.56	57.13	55.39	55.42	55.12	-1.82%	698,082
Jul 14, 2025	58.26	59.31	56.42	56.45	56.14	-3.70%	469,764
Jul 11, 2025	58.79	59.14	57.91	58.62	58.30	-1.61%	542,366
Jul 10, 2025	60.08	61.41	59.28	59.58	59.25	-0.65%	690,680
Jul 9, 2025	60.84	61.08	58.65	59.97	59.64	-0.88%	656,140
Jul 8, 2025	56.77	61.43	56.77	60.50	60.17	6.74%	1,427,009
Jul 7, 2025	56.19	58.12	56.02	56.68	56.37	-0.84%	901,147
Jul 3, 2025	56.29	57.66	55.80	57.16	56.85	0.67%	598,176
Jul 2, 2025	56.26	57.24	55.26	56.78	56.47	0.98%	857,983
Jul 1, 2025	52.63	56.43	52.34	56.23	55.92	6.39%	909,016
Jun 30, 2025	52.56	53.55	51.49	52.86	52.57	2.21%	892,875
Jun 27, 2025	51.77	57.00	50.80	51.71	51.43	-6.20%	2,359,821
Jun 26, 2025	55.94	56.36	54.24	55.13	54.83	1.77%	1,645,119
Jun 25, 2025	54.09	54.74	52.90	54.17	53.87	0.17%	932,651
Jun 24, 2025	52.85	54.20	52.23	54.08	53.78	4.46%	835,371
Jun 23, 2025	49.94	51.84	49.90	51.77	51.49	3.23%	873,603
Jun 20, 2025	53.48	53.50	49.48	50.15	49.88	-5.66%	1,464,190
Jun 18, 2025	55.38	55.77	53.07	53.16	52.87	-4.44%	894,402
Jun 17, 2025	57.29	57.49	55.39	55.63	55.33	-3.89%	540,099
Jun 16, 2025	56.20	58.00	55.68	57.88	57.56	4.63%	595,250
Jun 13, 2025	56.06	56.93	55.03	55.32	55.02	-3.20%	455,393
Jun 12, 2025	57.35	57.76	56.55	57.15	56.84	-0.30%	753,610
Jun 11, 2025	56.61	57.37	56.19	57.32	57.01	1.24%	604,216
Jun 10, 2025	55.99	57.30	55.36	56.62	56.31	1.42%	352,109
Jun 9, 2025	57.00	57.50	55.81	55.83	55.53	-1.38%	385,327
Jun 6, 2025	57.45	58.00	56.36	56.61	56.30	0.51%	552,088
Jun 5, 2025	54.80	56.95	54.03	56.32	56.01	2.98%	885,052
Jun 4, 2025	54.94	55.40	54.46	54.69	54.39	-0.35%	459,995
Jun 3, 2025	54.34	55.46	53.88	54.88	54.58	0.27%	745,639
Jun 2, 2025	55.91	56.11	54.32	54.73	54.43	-2.21%	553,382
May 30, 2025	57.06	57.48	55.92	55.97	55.66	-2.57%	745,799
May 29, 2025	57.50	57.51	56.60	57.44	57.13	0.68%	411,685