Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	14.08	14.13	14.00	14.04	14.04	-0.21%	10,757
Aug 6, 2025	14.08	14.13	14.05	14.07	14.07	0.19%	10,261
Aug 5, 2025	14.09	14.10	14.02	14.04	14.04	-0.11%	6,698
Aug 4, 2025	14.11	14.11	14.04	14.06	14.06	0.43%	8,365
Aug 1, 2025	14.06	14.06	13.99	14.00	14.00	-0.28%	10,362
Jul 31, 2025	14.11	14.11	14.02	14.04	14.04	-0.14%	3,416
Jul 30, 2025	14.03	14.06	13.98	14.06	14.06	0.21%	5,660
Jul 29, 2025	14.01	14.05	13.98	14.03	14.03	0.14%	9,867
Jul 28, 2025	14.01	14.05	14.00	14.01	14.01	0.26%	6,762
Jul 25, 2025	13.97	14.01	13.93	13.97	13.97	0.32%	10,234
Jul 24, 2025	13.95	13.95	13.89	13.93	13.93	0.07%	11,860
Jul 23, 2025	13.95	13.96	13.86	13.92	13.92	-0.07%	7,536
Jul 22, 2025	13.95	13.96	13.92	13.93	13.93	0.22%	10,496
Jul 21, 2025	13.93	13.95	13.90	13.90	13.90	-0.14%	5,060
Jul 18, 2025	13.92	13.93	13.86	13.92	13.92	0.22%	13,655
Jul 17, 2025	13.86	13.92	13.82	13.89	13.89	0.11%	7,897
Jul 16, 2025	13.89	13.89	13.83	13.88	13.88	0.30%	16,173
Jul 15, 2025	13.86	13.87	13.83	13.83	13.83	0.03%	4,756
Jul 14, 2025	13.88	13.90	13.83	13.83	13.83	-0.36%	9,410
Jul 11, 2025	13.95	13.95	13.83	13.88	13.88	-0.29%	11,063
Jul 10, 2025	13.92	13.93	13.90	13.92	13.92	0.22%	10,233
Jul 9, 2025	13.91	14.00	13.89	13.89	13.89	-0.29%	33,143
Jul 8, 2025	13.92	13.96	13.88	13.93	13.93	0.29%	16,975
Jul 7, 2025	13.99	13.99	13.84	13.89	13.89	-0.43%	16,763
Jul 3, 2025	13.95	14.01	13.77	13.95	13.95	-0.21%	24,448
Jul 2, 2025	13.93	13.98	13.90	13.98	13.98	0.65%	16,597
Jul 1, 2025	13.88	13.96	13.84	13.89	13.89	0.33%	34,023
Jun 30, 2025	13.94	13.94	13.75	13.85	13.85	0.62%	29,915
Jun 27, 2025	13.69	13.76	13.68	13.76	13.76	0.73%	21,261
Jun 26, 2025	13.63	13.69	13.55	13.66	13.66	0.37%	9,258
Jun 25, 2025	13.58	13.61	13.56	13.61	13.61	0.44%	12,808
Jun 24, 2025	13.54	13.60	13.54	13.55	13.55	0.30%	11,963
Jun 23, 2025	13.46	13.58	13.46	13.51	13.51	0.15%	12,621
Jun 20, 2025	13.51	13.56	13.45	13.49	13.49	0.15%	6,328
Jun 18, 2025	13.50	13.50	13.45	13.47	13.47	0.15%	9,357
Jun 17, 2025	13.50	13.54	13.41	13.45	13.45	-0.07%	9,924
Jun 16, 2025	13.46	13.54	13.45	13.46	13.46	0.30%	7,817
Jun 13, 2025	13.48	13.58	13.42	13.42	13.42	-0.45%	16,748
Jun 12, 2025	13.37	13.51	13.34	13.48	13.48	-1.17%	46,847
Jun 11, 2025	13.59	13.65	13.59	13.64	13.34	0.66%	25,006
Jun 10, 2025	13.56	13.58	13.54	13.55	13.26	-0.07%	12,406
Jun 9, 2025	13.53	13.62	13.53	13.56	13.27	-0.15%	19,080
Jun 6, 2025	13.57	13.61	13.56	13.58	13.29	-0.07%	12,209
Jun 5, 2025	13.59	13.64	13.57	13.59	13.30	-	11,444
Jun 4, 2025	13.52	13.65	13.52	13.59	13.30	0.30%	23,136
Jun 3, 2025	13.38	13.61	13.36	13.55	13.26	1.27%	80,476
Jun 2, 2025	13.36	13.40	13.35	13.38	13.09	-0.15%	23,925
May 30, 2025	13.31	13.41	13.29	13.40	13.11	0.30%	37,902
May 29, 2025	13.32	13.41	13.32	13.36	13.07	-0.15%	34,047
May 28, 2025	13.39	13.41	13.35	13.38	13.09	0.15%	7,613