Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	11.62	11.65	11.48	11.56	11.56	-1.03%	5,609,936
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
Feb 27, 2025	10.95	11.39	10.84	11.24	11.19	0.18%	13,022,739
Feb 26, 2025	11.50	11.60	11.12	11.22	11.17	-2.43%	10,720,997
Feb 25, 2025	11.70	11.87	11.49	11.50	11.45	-1.46%	6,808,450
Feb 24, 2025	11.53	11.83	11.42	11.67	11.62	1.57%	12,170,925
Feb 21, 2025	11.53	11.63	11.46	11.49	11.44	0.17%	10,479,099
Feb 20, 2025	11.42	11.53	11.38	11.47	11.42	0.26%	8,716,458
Feb 19, 2025	11.32	11.57	11.29	11.44	11.39	1.15%	12,558,648
Feb 18, 2025	11.32	11.33	11.17	11.31	11.26	0.09%	8,662,292
Feb 14, 2025	10.89	11.34	10.84	11.30	11.25	4.53%	15,196,919
Feb 13, 2025	10.65	10.90	10.61	10.81	10.76	1.60%	8,157,483
Feb 12, 2025	10.51	10.69	10.49	10.64	10.60	0.66%	7,056,759
Feb 11, 2025	10.52	10.71	10.50	10.57	10.53	0.19%	6,601,179
Feb 10, 2025	10.65	10.68	10.53	10.55	10.51	-0.75%	6,986,856
Feb 7, 2025	10.92	10.97	10.58	10.63	10.59	-1.94%	9,713,785
Feb 6, 2025	10.96	10.99	10.73	10.84	10.79	-	6,509,187
Feb 5, 2025	10.88	10.91	10.78	10.84	10.79	-0.73%	7,611,234
Feb 4, 2025	10.77	10.98	10.70	10.92	10.87	1.77%	5,069,809
Feb 3, 2025	10.68	10.84	10.66	10.73	10.68	-1.38%	7,748,243
Jan 31, 2025	10.94	11.02	10.82	10.88	10.83	-0.91%	6,733,717
Jan 30, 2025	11.15	11.18	10.83	10.98	10.93	-0.99%	6,086,757
Jan 29, 2025	11.04	11.18	11.00	11.09	11.04	0.27%	12,097,454
Jan 28, 2025	11.14	11.15	10.96	11.06	11.01	-0.90%	7,049,391
Jan 27, 2025	11.05	11.19	10.90	11.16	11.11	0.81%	7,963,951
Jan 24, 2025	10.87	11.27	10.76	11.07	11.02	1.84%	22,305,835
Jan 23, 2025	10.56	10.88	10.50	10.87	10.82	3.43%	8,743,447
Jan 22, 2025	10.50	10.59	10.40	10.51	10.47	0.29%	10,115,060
Jan 21, 2025	10.29	10.51	10.25	10.48	10.44	2.04%	7,972,400
Jan 17, 2025	10.28	10.45	10.20	10.27	10.23	1.08%	9,459,866
Jan 16, 2025	10.44	10.47	10.16	10.16	10.12	-2.68%	14,965,767