Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	16.38	16.55	16.29	16.47	-	-0.24%	91,687
Aug 8, 2025	16.40	16.83	16.30	16.51	16.51	0.30%	90,112
Aug 7, 2025	17.57	17.59	16.40	16.46	16.46	-6.32%	151,128
Aug 6, 2025	16.69	17.88	16.69	17.57	17.57	5.65%	234,810
Aug 5, 2025	16.65	17.10	16.30	16.63	16.63	0.57%	151,678
Aug 4, 2025	15.12	16.65	15.12	16.54	16.54	9.72%	221,637
Aug 1, 2025	15.10	15.44	14.75	15.07	15.07	-0.99%	111,047
Jul 31, 2025	14.60	15.50	14.50	15.22	15.22	3.43%	233,019
Jul 30, 2025	14.58	14.82	14.35	14.72	14.72	1.34%	112,847
Jul 29, 2025	14.94	14.94	14.30	14.52	14.52	-2.16%	136,894
Jul 28, 2025	15.16	15.27	14.69	14.84	14.84	-1.85%	150,100
Jul 25, 2025	15.00	15.39	14.90	15.12	15.12	0.33%	197,089
Jul 24, 2025	14.81	15.50	14.78	15.07	15.07	-1.89%	235,214
Jul 23, 2025	14.38	15.53	13.97	15.36	15.36	0.85%	437,060
Jul 22, 2025	15.02	15.25	14.30	15.23	15.23	1.06%	282,794
Jul 21, 2025	14.97	15.25	14.78	15.07	15.07	0.67%	116,549
Jul 18, 2025	14.65	15.31	14.65	14.97	14.97	2.25%	129,786
Jul 17, 2025	13.92	14.96	13.92	14.64	14.64	6.47%	199,085
Jul 16, 2025	13.15	13.79	12.94	13.75	13.75	5.20%	164,961
Jul 15, 2025	13.00	13.51	12.80	13.07	13.07	0.31%	171,468
Jul 14, 2025	13.12	13.19	12.51	13.03	13.03	-0.46%	98,644
Jul 11, 2025	13.27	13.43	12.86	13.09	13.09	-1.36%	107,694
Jul 10, 2025	12.42	13.50	12.27	13.27	13.27	5.65%	155,128
Jul 9, 2025	12.67	12.81	12.42	12.56	12.56	-0.87%	42,076
Jul 8, 2025	12.49	12.83	12.20	12.67	12.67	1.69%	38,585
Jul 7, 2025	12.52	12.74	12.15	12.46	12.46	-1.50%	70,769
Jul 3, 2025	12.31	12.95	12.31	12.65	12.65	3.52%	100,716
Jul 2, 2025	12.06	12.48	11.99	12.22	12.22	1.16%	49,485
Jul 1, 2025	11.77	12.59	11.62	12.08	12.08	1.77%	75,196
Jun 30, 2025	11.73	12.06	11.65	11.87	11.87	1.98%	55,403
Jun 27, 2025	12.17	12.26	11.55	11.64	11.64	-4.51%	87,664
Jun 26, 2025	11.99	12.34	11.91	12.19	12.19	1.84%	73,288
Jun 25, 2025	12.67	12.68	11.84	11.97	11.97	-6.34%	104,414
Jun 24, 2025	12.75	12.95	12.62	12.78	12.78	0.24%	69,579
Jun 23, 2025	12.91	13.10	12.25	12.75	12.75	-1.85%	124,062
Jun 20, 2025	12.78	13.18	12.78	12.99	12.99	2.85%	104,137
Jun 18, 2025	12.52	13.26	12.52	12.63	12.63	1.28%	128,634
Jun 17, 2025	13.13	13.13	12.41	12.47	12.47	-4.22%	71,915
Jun 16, 2025	12.32	13.40	12.17	13.02	13.02	6.20%	167,644
Jun 13, 2025	11.95	12.48	11.75	12.26	12.26	1.07%	132,607
Jun 12, 2025	12.07	12.20	11.96	12.13	12.13	0.50%	99,391
Jun 11, 2025	12.40	12.51	11.88	12.07	12.07	-2.97%	115,806
Jun 10, 2025	12.70	12.74	12.26	12.44	12.44	-2.51%	114,250
Jun 9, 2025	12.65	13.24	12.31	12.76	12.76	2.16%	201,047
Jun 6, 2025	11.50	12.70	11.40	12.49	12.49	8.89%	218,296
Jun 5, 2025	10.99	11.70	10.99	11.47	11.47	4.75%	124,452
Jun 4, 2025	10.56	11.16	10.41	10.95	10.95	4.29%	130,238
Jun 3, 2025	10.09	10.54	10.09	10.50	10.50	4.27%	83,804
Jun 2, 2025	10.13	10.82	9.94	10.07	10.07	-7.95%	338,383
May 30, 2025	11.22	11.40	10.83	10.94	10.94	-1.44%	84,929