Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	54.25	55.29	53.74	55.08	55.08	2.63%	98,364
Aug 11, 2025	53.41	54.31	53.00	53.67	53.67	0.30%	128,760
Aug 8, 2025	54.10	54.55	53.48	53.51	53.51	-0.94%	76,795
Aug 7, 2025	53.54	54.92	53.22	54.02	54.02	1.58%	109,620
Aug 6, 2025	53.57	54.68	52.83	53.18	53.18	-1.46%	161,513
Aug 5, 2025	56.71	56.71	52.76	53.97	53.97	-0.83%	214,602
Aug 4, 2025	54.22	54.72	54.04	54.42	54.42	0.41%	114,319
Aug 1, 2025	54.74	55.05	53.05	54.20	54.20	-0.42%	169,417
Jul 31, 2025	55.15	55.46	54.29	54.43	54.43	-2.30%	106,457
Jul 30, 2025	56.98	57.83	55.19	55.71	55.71	-2.40%	88,423
Jul 29, 2025	56.85	57.23	56.36	57.08	57.08	1.21%	99,061
Jul 28, 2025	57.63	58.28	56.40	56.40	56.40	-2.08%	80,550
Jul 25, 2025	57.92	57.94	57.27	57.60	57.60	-0.14%	78,546
Jul 24, 2025	58.24	58.42	57.33	57.68	57.68	-1.42%	105,192
Jul 23, 2025	58.92	59.37	58.33	58.51	58.51	-1.12%	87,435
Jul 22, 2025	58.57	59.60	58.36	59.17	59.17	0.41%	89,828
Jul 21, 2025	58.90	59.62	58.57	58.93	58.93	0.29%	83,757
Jul 18, 2025	59.16	59.78	58.60	58.76	58.76	-0.68%	105,958
Jul 17, 2025	59.29	60.61	59.00	59.16	59.16	-0.89%	109,297
Jul 16, 2025	59.70	59.99	59.25	59.69	59.69	0.42%	88,380
Jul 15, 2025	60.11	60.53	59.28	59.44	59.44	-1.51%	163,189
Jul 14, 2025	59.92	60.60	59.72	60.35	60.35	0.45%	109,749
Jul 11, 2025	59.77	60.35	59.40	60.08	60.08	-0.36%	108,770
Jul 10, 2025	59.54	60.94	59.54	60.30	60.30	0.68%	153,115
Jul 9, 2025	60.16	60.90	59.53	59.89	59.89	-0.56%	224,125
Jul 8, 2025	60.02	61.11	60.00	60.23	60.23	-0.50%	145,551
Jul 7, 2025	61.20	61.20	60.16	60.53	60.53	-0.92%	73,084
Jul 3, 2025	61.15	61.43	60.65	61.09	61.09	0.28%	33,958
Jul 2, 2025	60.13	60.93	59.78	60.92	60.92	1.06%	107,695
Jul 1, 2025	60.26	61.15	59.80	60.28	60.28	0.15%	81,215
Jun 30, 2025	60.01	60.67	59.06	60.19	60.19	0.22%	81,238
Jun 27, 2025	61.00	61.68	59.91	60.06	60.06	-2.39%	201,330
Jun 26, 2025	60.84	61.53	60.30	61.53	60.75	1.38%	124,786
Jun 25, 2025	61.69	62.73	60.26	60.69	59.92	-2.35%	155,206
Jun 24, 2025	62.65	63.58	61.87	62.15	61.36	-1.08%	211,811
Jun 23, 2025	62.45	63.80	61.99	62.83	62.04	0.83%	81,922
Jun 20, 2025	62.76	63.28	61.63	62.31	61.52	-0.38%	199,620
Jun 18, 2025	62.25	63.46	62.15	62.55	61.76	0.24%	92,642
Jun 17, 2025	62.61	63.30	61.97	62.40	61.61	-0.27%	64,363
Jun 16, 2025	63.87	64.06	62.29	62.57	61.78	-1.50%	83,858
Jun 13, 2025	64.47	65.15	63.08	63.52	62.72	-1.90%	58,503
Jun 12, 2025	63.83	64.84	63.77	64.75	63.93	0.79%	54,939
Jun 11, 2025	65.15	65.61	63.69	64.24	63.43	-1.50%	67,737
Jun 10, 2025	65.16	66.45	64.86	65.22	64.39	0.35%	114,702
Jun 9, 2025	63.85	64.99	62.86	64.99	64.17	1.79%	101,589
Jun 6, 2025	64.24	64.50	63.36	63.85	63.04	0.30%	68,785
Jun 5, 2025	63.81	64.00	63.22	63.66	62.85	-0.22%	161,604
Jun 4, 2025	63.51	63.92	62.68	63.80	62.99	0.14%	74,430
Jun 3, 2025	63.52	63.93	63.11	63.71	62.90	-0.22%	120,568
Jun 2, 2025	62.66	64.13	62.34	63.85	63.04	0.16%	107,338