Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	12.60	12.77	12.49	12.56	12.56	0.72%	4,435,089
Aug 11, 2025	12.67	12.77	12.44	12.47	12.47	-1.50%	1,759,773
Aug 8, 2025	12.69	12.91	12.61	12.66	12.66	0.24%	2,451,262
Aug 7, 2025	12.63	12.78	12.54	12.63	12.63	0.48%	1,493,020
Aug 6, 2025	12.75	12.82	12.55	12.57	12.57	-1.26%	2,318,362
Aug 5, 2025	12.87	12.93	12.60	12.73	12.73	-0.70%	1,879,092
Aug 4, 2025	13.01	13.04	12.69	12.82	12.82	-0.54%	1,967,132
Aug 1, 2025	12.93	13.04	12.66	12.89	12.89	-1.15%	1,675,009
Jul 31, 2025	12.98	13.15	12.89	13.04	13.04	-0.08%	2,277,645
Jul 30, 2025	13.06	13.10	12.88	13.05	13.05	-0.08%	1,666,137
Jul 29, 2025	13.15	13.20	12.95	13.06	13.06	-0.23%	1,842,356
Jul 28, 2025	12.87	13.32	12.81	13.09	13.09	1.16%	2,861,855
Jul 25, 2025	12.12	13.08	12.09	12.94	12.94	6.15%	3,635,094
Jul 24, 2025	12.47	12.78	11.90	12.19	12.19	3.39%	3,573,286
Jul 23, 2025	11.65	11.87	11.63	11.79	11.79	1.55%	1,947,266
Jul 22, 2025	11.62	11.67	11.43	11.61	11.61	-0.09%	1,396,654
Jul 21, 2025	11.66	11.76	11.55	11.62	11.62	0.17%	1,141,202
Jul 18, 2025	11.84	11.84	11.58	11.60	11.60	-1.61%	1,004,648
Jul 17, 2025	11.77	11.95	11.67	11.79	11.79	-	1,724,479
Jul 16, 2025	11.25	11.81	11.10	11.79	11.79	6.60%	1,706,287
Jul 15, 2025	11.38	11.39	11.04	11.06	11.06	-2.90%	1,303,292
Jul 14, 2025	11.21	11.41	11.09	11.39	11.39	0.98%	1,531,882
Jul 11, 2025	11.41	11.46	11.21	11.28	11.28	-1.83%	1,326,528
Jul 10, 2025	11.30	11.57	11.26	11.49	11.49	1.59%	2,162,413
Jul 9, 2025	11.11	11.32	11.07	11.31	11.31	2.45%	1,797,635
Jul 8, 2025	11.13	11.21	11.00	11.04	11.04	-0.81%	1,979,907
Jul 7, 2025	10.81	11.17	10.71	11.13	11.13	1.18%	2,689,245
Jul 3, 2025	11.03	11.15	10.94	11.00	11.00	0.09%	1,150,424
Jul 2, 2025	10.70	11.04	10.65	10.99	10.99	2.52%	2,715,543
Jul 1, 2025	10.44	10.76	10.38	10.72	10.72	2.00%	2,359,723
Jun 30, 2025	10.36	10.56	10.23	10.51	10.51	0.10%	2,547,207
Jun 27, 2025	10.47	10.57	10.30	10.50	10.50	2.04%	24,633,985
Jun 26, 2025	10.06	10.33	9.91	10.29	10.29	3.63%	1,449,838
Jun 25, 2025	10.07	10.09	9.81	9.93	9.93	-1.39%	1,700,211
Jun 24, 2025	9.81	10.07	9.57	10.07	10.07	3.60%	3,744,246
Jun 23, 2025	9.99	10.05	9.62	9.72	9.72	-2.80%	2,998,830
Jun 20, 2025	10.20	10.24	9.93	10.00	10.00	-1.86%	2,231,072
Jun 18, 2025	10.14	10.27	10.12	10.19	10.19	-0.20%	1,109,630
Jun 17, 2025	10.33	10.40	10.20	10.21	10.21	-1.54%	1,132,395
Jun 16, 2025	10.43	10.50	10.31	10.37	10.37	0.58%	1,320,996
Jun 13, 2025	10.32	10.56	10.26	10.31	10.31	-1.43%	1,045,240
Jun 12, 2025	10.16	10.53	10.13	10.46	10.46	2.35%	1,899,954
Jun 11, 2025	10.38	10.43	10.19	10.22	10.22	-1.06%	1,267,400
Jun 10, 2025	10.25	10.48	10.25	10.33	10.33	0.98%	1,851,240
Jun 9, 2025	10.19	10.28	10.12	10.23	10.23	0.39%	1,363,648
Jun 6, 2025	10.23	10.30	10.08	10.19	10.19	0.39%	2,787,993
Jun 5, 2025	10.14	10.29	10.04	10.15	10.15	0.20%	1,631,139
Jun 4, 2025	10.14	10.28	10.03	10.13	10.13	-0.10%	1,867,926
Jun 3, 2025	10.19	10.36	10.12	10.14	10.14	-0.49%	1,937,083
Jun 2, 2025	10.49	10.55	10.15	10.19	10.19	-3.87%	2,642,155