Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	15.97	16.17	15.82	15.95	15.95	0.82%	722,891
Aug 12, 2025	15.76	15.85	15.57	15.82	15.82	1.41%	642,865
Aug 11, 2025	15.30	15.69	15.22	15.60	15.60	2.09%	693,004
Aug 8, 2025	15.31	15.53	15.23	15.28	15.28	-	589,664
Aug 7, 2025	15.48	15.49	15.12	15.28	15.28	-0.52%	665,538
Aug 6, 2025	14.86	15.39	14.81	15.36	15.36	4.63%	1,211,283
Aug 5, 2025	14.78	14.81	14.55	14.68	14.68	-0.41%	696,153
Aug 4, 2025	13.96	14.78	13.96	14.74	14.74	5.51%	1,606,916
Aug 1, 2025	14.21	14.28	13.74	13.97	13.97	-2.44%	1,028,059
Jul 31, 2025	14.32	15.22	14.21	14.32	14.32	7.51%	1,451,852
Jul 30, 2025	13.17	13.67	13.16	13.32	13.32	1.45%	1,275,252
Jul 29, 2025	13.38	13.45	13.08	13.13	13.13	-1.35%	433,295
Jul 28, 2025	13.36	13.51	13.28	13.31	13.31	-0.60%	560,915
Jul 25, 2025	13.54	13.69	13.38	13.39	13.39	-0.81%	392,945
Jul 24, 2025	14.20	14.23	13.37	13.50	13.50	-5.26%	768,579
Jul 23, 2025	13.98	14.29	13.92	14.25	14.25	2.30%	444,331
Jul 22, 2025	13.90	14.09	13.86	13.93	13.93	0.22%	433,991
Jul 21, 2025	13.98	14.03	13.81	13.90	13.90	-0.57%	463,624
Jul 18, 2025	14.23	14.30	13.96	13.98	13.98	-1.76%	552,302
Jul 17, 2025	14.31	14.37	14.06	14.23	14.23	0.07%	851,587
Jul 16, 2025	14.01	14.22	13.87	14.22	14.22	1.94%	581,383
Jul 15, 2025	14.15	14.19	13.93	13.95	13.95	-1.76%	579,433
Jul 14, 2025	14.21	14.26	14.00	14.20	14.20	0.07%	539,697
Jul 11, 2025	13.84	14.30	13.81	14.19	14.19	2.68%	707,579
Jul 10, 2025	13.77	14.24	13.56	13.82	13.82	3.21%	1,320,038
Jul 9, 2025	13.78	13.78	13.34	13.39	13.39	-1.98%	400,720
Jul 8, 2025	14.03	14.17	13.57	13.66	13.66	-2.71%	891,079
Jul 7, 2025	13.98	14.25	13.94	14.04	14.04	0.07%	796,574
Jul 3, 2025	13.92	14.08	13.77	14.03	14.03	1.15%	377,022
Jul 2, 2025	13.80	13.89	13.63	13.87	13.87	0.73%	839,513
Jul 1, 2025	13.81	13.92	13.64	13.77	13.77	-0.79%	838,455
Jun 30, 2025	13.75	13.89	13.61	13.88	13.88	1.91%	776,665
Jun 27, 2025	13.61	13.68	13.43	13.62	13.62	-	555,887
Jun 26, 2025	13.44	13.71	13.30	13.62	13.62	1.41%	588,676
Jun 25, 2025	13.36	13.52	13.29	13.43	13.43	0.83%	975,441
Jun 24, 2025	13.26	13.67	13.14	13.32	13.32	1.06%	862,338
Jun 23, 2025	13.20	13.22	12.89	13.18	13.18	-0.53%	1,256,905
Jun 20, 2025	13.26	13.61	13.19	13.25	13.25	-0.08%	1,670,663
Jun 18, 2025	13.29	13.40	13.21	13.26	13.26	-0.30%	690,944
Jun 17, 2025	13.24	13.34	12.85	13.30	13.30	-0.15%	983,108
Jun 16, 2025	13.20	13.48	13.20	13.32	13.32	1.14%	1,233,691
Jun 13, 2025	13.38	13.41	13.15	13.17	13.17	-1.79%	400,032
Jun 12, 2025	13.61	13.66	13.35	13.41	13.41	-2.19%	546,525
Jun 11, 2025	13.79	13.95	13.68	13.71	13.71	-0.22%	777,822
Jun 10, 2025	13.73	13.89	13.53	13.74	13.74	0.22%	774,859
Jun 9, 2025	13.24	13.88	13.23	13.71	13.71	3.55%	1,160,958
Jun 6, 2025	13.14	13.28	13.05	13.24	13.24	1.69%	623,391
Jun 5, 2025	13.10	13.12	12.96	13.02	13.02	-0.84%	661,959
Jun 4, 2025	13.25	13.31	13.10	13.13	13.13	-1.35%	641,704
Jun 3, 2025	13.25	13.50	12.96	13.31	13.31	0.45%	1,035,187