Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2025	11.69	11.69	11.50	11.61	11.61	-0.26%	5,114,743
Mar 24, 2025	11.98	12.01	11.54	11.64	11.64	-1.85%	8,707,209
Mar 21, 2025	11.92	12.00	11.76	11.86	11.86	-0.59%	14,225,930
Mar 20, 2025	11.68	12.10	11.65	11.93	11.93	1.62%	7,015,339
Mar 19, 2025	11.66	11.78	11.65	11.74	11.74	0.69%	4,716,853
Mar 18, 2025	11.62	11.70	11.49	11.66	11.66	-0.17%	5,674,511
Mar 17, 2025	11.74	11.80	11.64	11.68	11.68	-0.09%	4,617,833
Mar 14, 2025	11.70	11.82	11.55	11.69	11.64	0.43%	7,310,987
Mar 13, 2025	11.50	11.74	11.46	11.64	11.59	0.52%	8,631,304
Mar 12, 2025	11.55	11.60	11.27	11.58	11.53	0.96%	8,263,718
Mar 11, 2025	11.96	12.01	11.45	11.47	11.42	-4.42%	9,890,294
Mar 10, 2025	12.03	12.26	11.90	12.00	11.95	-1.15%	9,668,323
Mar 7, 2025	11.74	12.54	11.67	12.14	12.09	3.23%	23,490,097
Mar 6, 2025	11.50	11.80	11.39	11.76	11.71	2.17%	9,580,272
Mar 5, 2025	11.55	11.60	11.42	11.51	11.46	0.26%	7,340,574
Mar 4, 2025	11.27	11.57	11.25	11.48	11.43	1.50%	9,896,835
Mar 3, 2025	11.37	11.46	11.28	11.31	11.26	-0.44%	7,531,542
Feb 28, 2025	11.24	11.46	11.11	11.36	11.31	1.07%	10,644,831