Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	12.00	12.03	11.99	12.01	-	0.67%	89,842
Jun 4, 2025	12.02	12.08	11.92	11.93	11.93	-0.67%	4,624,768
Jun 3, 2025	11.95	12.10	11.88	12.01	12.01	0.59%	5,524,821
Jun 2, 2025	12.04	12.16	11.85	11.94	11.94	-1.32%	8,611,911
May 30, 2025	12.16	12.23	12.01	12.10	12.10	-0.66%	9,097,465
May 29, 2025	12.05	12.18	11.98	12.18	12.18	0.74%	6,924,637
May 28, 2025	12.00	12.13	11.96	12.09	12.09	0.50%	6,120,102
May 27, 2025	12.05	12.08	11.97	12.03	12.03	0.50%	4,326,462
May 23, 2025	11.83	12.03	11.79	11.97	11.97	0.93%	4,866,749
May 22, 2025	11.91	11.93	11.84	11.86	11.86	-0.25%	4,031,990
May 21, 2025	11.85	12.03	11.80	11.89	11.89	0.17%	9,160,765
May 20, 2025	11.74	11.89	11.74	11.87	11.87	0.76%	5,253,990
May 19, 2025	11.76	11.87	11.62	11.78	11.78	0.68%	6,316,331
May 16, 2025	11.90	11.93	11.67	11.70	11.70	-1.68%	10,259,368
May 15, 2025	11.82	11.90	11.76	11.90	11.90	0.76%	5,352,429
May 14, 2025	12.01	12.08	11.74	11.81	11.81	-1.50%	7,454,734
May 13, 2025	11.97	12.05	11.91	11.99	11.99	0.33%	5,141,306
May 12, 2025	12.06	12.09	11.92	11.95	11.95	0.08%	8,105,005
May 9, 2025	11.82	12.04	11.73	11.94	11.94	2.23%	10,208,696
May 8, 2025	11.52	11.72	11.45	11.68	11.68	0.95%	7,212,607
May 7, 2025	11.50	11.73	11.46	11.57	11.57	0.61%	6,747,023
May 6, 2025	11.17	11.53	11.11	11.50	11.50	2.22%	6,553,193
May 5, 2025	11.20	11.40	11.16	11.25	11.25	-1.57%	8,507,113
May 2, 2025	11.75	11.83	11.42	11.43	11.43	-1.89%	8,118,152
May 1, 2025	11.74	11.74	11.59	11.65	11.65	-0.77%	6,187,931
Apr 30, 2025	11.59	11.77	11.40	11.74	11.74	-0.09%	9,559,115
Apr 29, 2025	11.65	11.78	11.57	11.75	11.75	0.51%	6,566,392
Apr 28, 2025	11.71	11.75	11.60	11.69	11.69	-0.34%	5,973,345
Apr 25, 2025	11.43	11.75	11.42	11.73	11.73	2.62%	9,442,362
Apr 24, 2025	11.21	11.48	11.13	11.43	11.43	2.05%	7,738,834
Apr 23, 2025	11.11	11.28	11.06	11.20	11.20	2.00%	7,790,550
Apr 22, 2025	10.83	11.02	10.82	10.98	10.98	2.04%	8,037,685
Apr 21, 2025	10.85	10.93	10.73	10.76	10.76	-1.65%	8,080,126
Apr 17, 2025	10.80	11.02	10.69	10.94	10.94	2.15%	6,698,856
Apr 16, 2025	10.81	10.88	10.62	10.71	10.71	-1.38%	6,800,360
Apr 15, 2025	10.70	10.91	10.66	10.86	10.86	1.59%	7,281,540
Apr 14, 2025	10.75	10.90	10.53	10.69	10.69	-	7,252,068
Apr 11, 2025	10.97	11.02	10.64	10.69	10.69	-2.11%	5,528,111
Apr 10, 2025	11.13	11.14	10.78	10.92	10.92	-1.97%	9,002,604
Apr 9, 2025	10.51	11.60	10.47	11.14	11.14	4.60%	13,870,825
Apr 8, 2025	11.14	11.14	10.59	10.65	10.65	-1.93%	9,428,104
Apr 7, 2025	10.71	11.33	10.58	10.86	10.86	-1.90%	10,078,902
Apr 4, 2025	11.29	11.33	10.87	11.07	11.07	-3.57%	12,062,033
Apr 3, 2025	11.71	11.97	11.47	11.48	11.48	-3.53%	12,422,937
Apr 2, 2025	11.61	12.00	11.43	11.90	11.90	1.45%	9,139,831
Apr 1, 2025	11.98	12.02	11.72	11.73	11.73	-1.92%	8,941,397
Mar 31, 2025	11.48	11.99	11.45	11.96	11.96	3.46%	27,065,314
Mar 28, 2025	11.62	11.65	11.48	11.56	11.56	-1.03%	5,616,826
Mar 27, 2025	11.90	11.90	11.64	11.68	11.68	-1.52%	4,951,455
Mar 26, 2025	11.67	11.92	11.65	11.86	11.86	2.15%	9,535,526