Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	50.46	50.79	50.07	50.40	50.40	0.18%	114,156
Aug 7, 2025	50.73	50.82	50.13	50.31	50.31	-	142,178
Aug 6, 2025	50.96	51.05	50.28	50.31	50.31	-1.35%	151,535
Aug 5, 2025	50.44	51.08	50.07	51.00	51.00	1.33%	217,544
Aug 4, 2025	50.06	50.70	49.77	50.33	50.33	0.94%	167,774
Aug 1, 2025	50.48	50.71	49.77	49.86	49.86	-1.27%	219,426
Jul 31, 2025	50.72	51.50	50.36	50.50	50.50	-1.54%	219,585
Jul 30, 2025	51.78	52.37	51.03	51.29	51.29	-1.06%	221,528
Jul 29, 2025	50.98	51.90	50.69	51.84	51.84	2.45%	217,901
Jul 28, 2025	51.05	51.40	50.60	50.60	50.60	-1.13%	223,482
Jul 25, 2025	52.31	52.31	50.84	51.18	51.18	-1.12%	204,344
Jul 24, 2025	50.04	52.22	49.55	51.76	51.76	3.60%	397,712
Jul 23, 2025	50.59	50.94	49.71	49.96	49.96	-0.91%	250,265
Jul 22, 2025	49.95	50.89	49.95	50.42	50.42	1.61%	199,686
Jul 21, 2025	49.65	50.06	49.13	49.62	49.62	0.32%	211,005
Jul 18, 2025	50.07	50.07	49.05	49.46	49.46	-0.92%	252,287
Jul 17, 2025	50.34	51.11	49.92	49.92	49.92	-0.68%	229,537
Jul 16, 2025	50.22	50.93	49.72	50.26	50.26	0.80%	206,317
Jul 15, 2025	51.78	52.06	49.81	49.86	49.86	-3.58%	219,916
Jul 14, 2025	51.51	52.09	51.30	51.71	51.71	0.04%	192,120
Jul 11, 2025	51.14	52.23	50.78	51.69	51.69	0.21%	232,094
Jul 10, 2025	50.27	52.45	49.98	51.58	51.58	1.62%	376,764
Jul 9, 2025	49.39	50.88	49.29	50.76	50.76	2.88%	276,525
Jul 8, 2025	48.35	49.71	48.16	49.34	49.34	2.22%	339,384
Jul 7, 2025	48.98	49.40	48.25	48.27	48.27	-2.48%	204,409
Jul 3, 2025	49.06	49.60	49.06	49.50	49.50	1.25%	133,272
Jul 2, 2025	48.26	49.03	48.12	48.89	48.89	1.31%	263,469
Jul 1, 2025	47.56	49.04	47.54	48.26	48.26	1.17%	295,142
Jun 30, 2025	49.22	49.22	47.08	47.70	47.70	-2.89%	314,067
Jun 27, 2025	49.26	49.64	48.85	49.12	49.12	-0.30%	611,921
Jun 26, 2025	47.78	49.39	47.71	49.27	49.27	3.53%	258,705
Jun 25, 2025	47.64	48.00	47.44	47.59	47.59	-0.04%	149,016
Jun 24, 2025	47.40	47.87	47.15	47.61	47.61	0.59%	334,500
Jun 23, 2025	46.56	47.34	45.83	47.33	47.33	1.09%	282,487
Jun 20, 2025	47.10	47.20	46.53	46.82	46.82	-0.06%	413,233
Jun 18, 2025	46.12	47.11	46.02	46.85	46.85	1.47%	208,545
Jun 17, 2025	46.34	46.95	46.12	46.17	46.17	-0.67%	336,389
Jun 16, 2025	46.30	46.89	46.00	46.48	46.48	0.82%	215,658
Jun 13, 2025	46.05	46.51	45.75	46.10	46.10	-1.58%	182,593
Jun 12, 2025	46.68	47.38	46.66	46.84	46.84	-0.55%	239,850
Jun 11, 2025	47.65	48.10	47.04	47.10	47.10	-1.13%	295,486
Jun 10, 2025	46.40	48.14	46.03	47.64	47.64	3.34%	428,468
Jun 9, 2025	46.16	46.71	45.83	46.10	45.97	0.15%	287,343
Jun 6, 2025	45.93	46.37	45.66	46.03	45.90	1.59%	226,109
Jun 5, 2025	45.06	45.71	44.15	45.31	45.18	0.58%	352,212
Jun 4, 2025	44.68	45.11	44.67	45.05	44.92	0.54%	143,621
Jun 3, 2025	44.50	45.03	44.25	44.81	44.68	0.40%	242,015
Jun 2, 2025	44.64	44.93	43.85	44.63	44.50	-0.18%	219,003
May 30, 2025	44.60	44.96	44.27	44.71	44.58	0.13%	477,121
May 29, 2025	43.88	44.87	43.54	44.65	44.52	1.82%	253,701