Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	92.81	93.67	92.49	92.96	-	0.19%	232,026
Aug 12, 2025	90.22	92.83	89.65	92.78	92.78	3.12%	815,847
Aug 11, 2025	89.46	90.27	89.19	89.97	89.97	1.00%	729,032
Aug 8, 2025	88.47	89.32	88.05	89.08	89.08	0.93%	569,760
Aug 7, 2025	88.09	88.39	87.27	88.26	88.26	1.06%	1,117,980
Aug 6, 2025	87.38	87.43	86.05	87.33	87.33	-0.06%	895,925
Aug 5, 2025	85.49	87.46	84.90	87.38	87.38	2.69%	1,023,917
Aug 4, 2025	84.40	85.61	83.58	85.09	85.09	2.10%	897,910
Aug 1, 2025	84.00	84.26	82.35	83.34	83.34	-2.38%	1,050,379
Jul 31, 2025	87.16	88.41	85.12	85.37	85.37	-2.43%	1,068,075
Jul 30, 2025	88.29	88.73	86.70	87.50	87.50	-0.48%	1,225,107
Jul 29, 2025	88.77	89.04	87.90	87.92	87.92	0.03%	1,183,017
Jul 28, 2025	88.94	89.01	87.28	87.89	87.89	-0.94%	950,047
Jul 25, 2025	88.40	89.01	88.28	88.72	88.72	0.48%	877,210
Jul 24, 2025	87.28	88.60	86.70	88.30	88.30	1.37%	1,302,384
Jul 23, 2025	86.09	87.32	85.76	87.11	87.11	1.65%	1,054,949
Jul 22, 2025	86.23	86.23	83.41	85.70	85.70	2.73%	1,265,605
Jul 21, 2025	84.70	84.86	83.39	83.42	83.42	-1.25%	1,068,323
Jul 18, 2025	86.07	86.33	83.81	84.48	84.48	-1.56%	790,669
Jul 17, 2025	85.09	86.43	84.73	85.82	85.82	1.04%	1,316,046
Jul 16, 2025	84.81	85.23	83.50	84.94	84.94	0.41%	756,106
Jul 15, 2025	86.21	86.38	84.51	84.59	84.59	-1.49%	826,674
Jul 14, 2025	86.07	86.14	85.14	85.87	85.87	-0.60%	837,700
Jul 11, 2025	85.29	86.55	84.34	86.39	86.39	0.90%	965,828
Jul 10, 2025	84.87	86.14	84.54	85.62	85.62	0.93%	1,074,919
Jul 9, 2025	83.92	84.87	83.31	84.83	84.83	1.90%	819,629
Jul 8, 2025	82.22	83.71	82.14	83.25	83.25	1.29%	1,102,883
Jul 7, 2025	82.37	83.30	81.39	82.19	82.19	-0.54%	779,119
Jul 3, 2025	83.20	83.75	82.11	82.64	82.64	-0.61%	533,525
Jul 2, 2025	81.96	83.24	81.55	83.15	83.15	1.32%	949,820
Jul 1, 2025	79.30	82.52	78.57	82.07	82.07	3.27%	1,229,973
Jun 30, 2025	79.62	80.06	78.91	79.47	79.47	-0.16%	1,100,998
Jun 27, 2025	79.50	80.74	79.32	79.60	79.60	0.40%	17,194,419
Jun 26, 2025	77.44	79.31	77.07	79.28	79.28	2.72%	1,002,939
Jun 25, 2025	77.45	77.59	76.58	77.18	77.18	-0.45%	750,578
Jun 24, 2025	77.66	78.27	76.99	77.53	77.53	0.71%	1,209,440
Jun 23, 2025	73.31	77.03	73.03	76.98	76.98	4.73%	1,106,448
Jun 20, 2025	73.15	73.88	72.74	73.50	73.50	1.00%	4,305,158
Jun 18, 2025	72.20	74.21	72.16	72.77	72.77	0.22%	1,527,001
Jun 17, 2025	73.60	74.11	72.20	72.61	72.61	-1.94%	1,397,323
Jun 16, 2025	75.21	75.27	73.21	74.05	74.05	-0.30%	1,343,349
Jun 13, 2025	75.50	75.76	73.75	74.27	74.27	-2.84%	1,406,406
Jun 12, 2025	77.58	78.28	76.39	76.44	76.44	-2.45%	716,897
Jun 11, 2025	78.89	79.22	78.00	78.36	78.36	-0.09%	705,875
Jun 10, 2025	77.98	78.49	77.26	78.43	78.43	1.28%	806,525
Jun 9, 2025	77.64	78.05	76.91	77.44	77.44	0.03%	1,421,847
Jun 6, 2025	78.68	78.68	76.59	77.42	77.42	0.27%	843,392
Jun 5, 2025	77.87	78.05	77.10	77.21	76.96	-0.87%	604,218
Jun 4, 2025	78.66	79.25	77.85	77.89	77.64	-0.99%	630,130
Jun 3, 2025	77.79	78.91	77.32	78.67	78.42	1.68%	566,435