Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	2.28	2.35	2.15	2.25	2.25	0.90%	155,385
Aug 12, 2025	2.22	2.35	2.22	2.23	2.23	-3.04%	83,817
Aug 11, 2025	2.51	2.69	2.20	2.30	2.30	-13.37%	180,225
Aug 8, 2025	2.55	2.69	2.42	2.66	2.66	15.94%	554,676
Aug 7, 2025	2.39	2.47	2.25	2.29	2.29	-4.18%	63,881
Aug 6, 2025	2.42	2.43	2.36	2.39	2.39	-0.83%	14,034
Aug 5, 2025	2.35	2.46	2.35	2.41	2.41	3.88%	52,978
Aug 4, 2025	2.25	2.33	2.22	2.32	2.32	4.04%	29,427
Aug 1, 2025	2.34	2.34	2.22	2.23	2.23	-4.70%	51,439
Jul 31, 2025	2.41	2.46	2.33	2.34	2.34	-2.50%	45,696
Jul 30, 2025	2.36	2.44	2.36	2.40	2.40	1.91%	55,285
Jul 29, 2025	2.58	2.59	2.28	2.36	2.36	-9.42%	118,515
Jul 28, 2025	2.60	2.65	2.52	2.60	2.60	0.78%	171,594
Jul 25, 2025	2.67	2.67	2.57	2.58	2.58	-3.01%	29,288
Jul 24, 2025	2.62	2.72	2.57	2.66	2.66	2.31%	79,867
Jul 23, 2025	2.54	2.63	2.54	2.60	2.60	2.77%	36,811
Jul 22, 2025	2.61	2.63	2.51	2.53	2.53	-2.13%	57,352
Jul 21, 2025	2.68	2.74	2.57	2.59	2.59	-3.18%	71,162
Jul 18, 2025	2.65	2.67	2.57	2.67	2.67	1.52%	44,360
Jul 17, 2025	2.64	2.71	2.62	2.63	2.63	-0.38%	39,145
Jul 16, 2025	2.51	2.69	2.51	2.64	2.64	4.35%	99,335
Jul 15, 2025	2.61	2.64	2.50	2.53	2.53	-0.78%	50,123
Jul 14, 2025	2.56	2.66	2.52	2.55	2.55	-0.39%	101,746
Jul 11, 2025	2.60	2.65	2.53	2.56	2.56	-2.66%	44,050
Jul 10, 2025	2.71	2.71	2.58	2.63	2.63	-4.36%	81,969
Jul 9, 2025	2.70	2.75	2.67	2.75	2.75	0.36%	69,417
Jul 8, 2025	2.74	2.85	2.73	2.74	2.74	-	156,067
Jul 7, 2025	2.65	2.74	2.58	2.74	2.74	4.58%	95,521
Jul 3, 2025	2.64	2.66	2.61	2.62	2.62	-0.76%	48,998
Jul 2, 2025	2.53	2.64	2.49	2.64	2.64	6.88%	151,746
Jul 1, 2025	2.52	2.54	2.47	2.47	2.47	-2.76%	55,595
Jun 30, 2025	2.49	2.54	2.44	2.54	2.54	2.83%	98,745
Jun 27, 2025	2.64	2.64	2.40	2.47	2.47	-7.14%	177,548
Jun 26, 2025	2.63	2.69	2.56	2.66	2.66	0.38%	63,363
Jun 25, 2025	2.70	2.80	2.54	2.65	2.65	-2.57%	190,671
Jun 24, 2025	2.66	2.75	2.64	2.72	2.72	4.62%	119,644
Jun 23, 2025	2.65	2.70	2.52	2.60	2.60	-2.62%	115,649
Jun 20, 2025	2.82	2.82	2.67	2.67	2.67	-5.32%	110,736
Jun 18, 2025	2.73	2.89	2.66	2.82	2.82	1.81%	184,202
Jun 17, 2025	2.98	3.05	2.62	2.77	2.77	-0.72%	1,859,307
Jun 16, 2025	2.60	2.83	2.56	2.79	2.79	7.31%	183,362
Jun 13, 2025	2.61	2.69	2.52	2.60	2.60	-4.06%	237,496
Jun 12, 2025	2.92	3.02	2.70	2.71	2.71	-7.19%	182,328
Jun 11, 2025	3.24	3.24	2.85	2.92	2.92	-9.60%	570,668
Jun 10, 2025	3.32	3.65	3.11	3.23	3.23	11.38%	2,794,288
Jun 9, 2025	2.68	2.94	2.68	2.90	2.90	7.81%	155,059
Jun 6, 2025	2.62	2.84	2.62	2.69	2.69	2.28%	115,128
Jun 5, 2025	2.74	2.77	2.57	2.63	2.63	-0.75%	93,454
Jun 4, 2025	2.65	2.75	2.64	2.65	2.65	-0.56%	85,859
Jun 3, 2025	2.59	2.71	2.58	2.67	2.67	1.72%	96,105