Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	55.00	55.10	52.62	53.77	53.77	-2.13%	4,797,656
Aug 7, 2025	55.00	55.40	53.53	54.94	54.94	0.05%	4,312,979
Aug 6, 2025	55.51	55.83	54.81	54.91	54.91	-0.67%	4,279,519
Aug 5, 2025	55.48	56.03	54.71	55.28	55.28	0.11%	5,054,743
Aug 4, 2025	52.66	55.31	52.66	55.22	55.22	3.93%	5,145,063
Aug 1, 2025	52.20	53.47	51.40	53.13	53.13	1.94%	5,102,656
Jul 31, 2025	51.54	52.28	51.01	52.12	52.12	0.83%	7,373,093
Jul 30, 2025	52.48	53.07	51.39	51.69	51.69	-1.45%	4,453,730
Jul 29, 2025	52.44	52.62	51.96	52.45	52.45	0.34%	2,861,706
Jul 28, 2025	52.78	53.17	52.15	52.27	52.27	-1.28%	3,801,858
Jul 25, 2025	51.39	53.08	51.22	52.95	52.95	2.98%	4,216,070
Jul 24, 2025	52.32	52.44	51.16	51.42	51.42	-1.68%	2,986,928
Jul 23, 2025	52.36	52.55	51.88	52.30	52.30	0.52%	2,928,869
Jul 22, 2025	51.30	52.03	51.15	52.03	52.03	2.18%	2,372,329
Jul 21, 2025	51.37	51.50	50.86	50.92	50.92	-0.43%	2,129,223
Jul 18, 2025	51.50	51.80	50.91	51.14	51.14	-0.37%	2,995,908
Jul 17, 2025	50.58	51.48	50.58	51.33	51.33	0.77%	3,603,489
Jul 16, 2025	50.47	51.27	50.45	50.94	50.94	1.03%	4,141,806
Jul 15, 2025	51.20	51.33	50.19	50.42	50.42	-1.06%	2,784,261
Jul 14, 2025	50.93	51.23	50.38	50.96	50.96	-0.20%	2,555,869
Jul 11, 2025	51.09	51.40	50.16	51.06	51.06	-0.45%	2,948,066
Jul 10, 2025	50.58	51.66	50.24	51.29	51.29	1.30%	3,849,752
Jul 9, 2025	50.74	50.81	49.88	50.63	50.63	-0.22%	7,340,610
Jul 8, 2025	50.08	50.80	49.14	50.74	50.74	0.46%	4,476,649
Jul 7, 2025	51.34	51.50	50.06	50.51	50.51	-3.88%	3,998,508
Jul 3, 2025	53.10	53.24	52.06	52.55	51.70	-0.02%	2,920,079
Jul 2, 2025	52.92	52.98	52.37	52.56	51.71	-0.61%	4,431,436
Jul 1, 2025	51.83	53.35	51.83	52.88	52.03	2.48%	5,557,084
Jun 30, 2025	50.95	51.62	50.62	51.60	50.77	1.24%	4,750,672
Jun 27, 2025	50.96	51.05	50.40	50.97	50.15	0.31%	5,877,252
Jun 26, 2025	50.82	51.18	50.36	50.81	49.99	0.79%	2,880,997
Jun 25, 2025	50.96	51.31	50.41	50.41	49.60	-1.91%	2,552,077
Jun 24, 2025	50.45	51.55	50.28	51.39	50.56	2.45%	3,135,640
Jun 23, 2025	49.65	50.69	49.28	50.16	49.35	1.03%	3,501,355
Jun 20, 2025	50.63	51.13	49.56	49.65	48.85	-1.61%	5,842,068
Jun 18, 2025	49.10	50.59	48.92	50.46	49.65	2.56%	4,644,114
Jun 17, 2025	48.05	49.34	47.73	49.20	48.41	1.76%	4,216,129
Jun 16, 2025	48.77	49.36	48.01	48.35	47.57	0.06%	5,192,329
Jun 13, 2025	49.80	50.09	47.86	48.32	47.54	-4.07%	6,044,990
Jun 12, 2025	49.60	50.47	49.42	50.37	49.56	1.53%	5,217,097
Jun 11, 2025	50.67	50.86	49.37	49.61	48.81	-1.65%	6,758,413
Jun 10, 2025	49.84	50.65	48.92	50.44	49.63	2.06%	5,469,582
Jun 9, 2025	53.10	53.29	48.38	49.42	48.62	-8.07%	10,212,993
Jun 6, 2025	53.99	54.37	53.36	53.76	52.89	0.22%	2,778,621
Jun 5, 2025	54.50	54.64	53.52	53.64	52.78	-1.32%	3,289,347
Jun 4, 2025	55.99	56.05	53.85	54.36	53.48	-2.93%	4,311,560
Jun 3, 2025	55.65	56.33	54.90	56.00	55.10	1.03%	3,217,998
Jun 2, 2025	55.42	55.50	54.54	55.43	54.54	-0.40%	3,051,389
May 30, 2025	55.60	55.82	55.08	55.65	54.75	-0.41%	6,137,670
May 29, 2025	55.21	55.89	54.89	55.88	54.98	1.40%	2,274,793