Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	11.53	11.63	11.46	11.49	11.49	0.17%	10,470,678
Feb 20, 2025	11.42	11.53	11.38	11.47	11.47	0.26%	8,716,458
Feb 19, 2025	11.32	11.57	11.29	11.44	11.44	1.15%	12,558,648
Feb 18, 2025	11.32	11.33	11.17	11.31	11.31	0.09%	8,662,292
Feb 14, 2025	10.89	11.34	10.84	11.30	11.30	4.53%	15,196,919
Feb 13, 2025	10.65	10.90	10.61	10.81	10.81	1.60%	8,157,483
Feb 12, 2025	10.51	10.69	10.49	10.64	10.64	0.66%	7,056,759
Feb 11, 2025	10.52	10.71	10.50	10.57	10.57	0.19%	6,601,179
Feb 10, 2025	10.65	10.68	10.53	10.55	10.55	-0.75%	6,986,856
Feb 7, 2025	10.92	10.97	10.58	10.63	10.63	-1.94%	9,713,785
Feb 6, 2025	10.96	10.99	10.73	10.84	10.84	-	6,509,187
Feb 5, 2025	10.88	10.91	10.78	10.84	10.84	-0.73%	7,611,234
Feb 4, 2025	10.77	10.98	10.70	10.92	10.92	1.77%	5,069,809
Feb 3, 2025	10.68	10.84	10.66	10.73	10.73	-1.38%	7,748,243
Jan 31, 2025	10.94	11.02	10.82	10.88	10.88	-0.91%	6,733,717
Jan 30, 2025	11.15	11.18	10.83	10.98	10.98	-0.99%	6,086,757
Jan 29, 2025	11.04	11.18	11.00	11.09	11.09	0.27%	12,097,454
Jan 28, 2025	11.14	11.15	10.96	11.06	11.06	-0.90%	7,049,391
Jan 27, 2025	11.05	11.19	10.90	11.16	11.16	0.81%	7,963,951
Jan 24, 2025	10.87	11.27	10.76	11.07	11.07	1.84%	22,305,835
Jan 23, 2025	10.56	10.88	10.50	10.87	10.87	3.43%	8,743,447
Jan 22, 2025	10.50	10.59	10.40	10.51	10.51	0.29%	10,115,060
Jan 21, 2025	10.29	10.51	10.25	10.48	10.48	2.04%	7,972,400
Jan 17, 2025	10.28	10.45	10.20	10.27	10.27	1.08%	9,459,866
Jan 16, 2025	10.44	10.47	10.16	10.16	10.16	-2.68%	14,965,767
Jan 15, 2025	10.80	10.83	10.44	10.44	10.44	-2.16%	9,453,648
Jan 14, 2025	10.71	10.76	10.57	10.67	10.67	-0.47%	6,133,344
Jan 13, 2025	10.45	10.76	10.41	10.72	10.72	2.29%	8,253,905
Jan 10, 2025	10.53	10.63	10.46	10.48	10.48	-1.50%	10,085,868
Jan 8, 2025	10.79	10.82	10.46	10.64	10.64	-2.30%	8,025,436
Jan 7, 2025	11.00	11.05	10.84	10.89	10.89	-0.37%	6,841,226
Jan 6, 2025	10.78	10.99	10.75	10.93	10.93	2.44%	7,853,295
Jan 3, 2025	10.60	10.75	10.52	10.67	10.67	0.85%	5,766,639
Jan 2, 2025	10.51	10.61	10.40	10.58	10.58	1.15%	9,217,543
Dec 31, 2024	10.34	10.50	10.33	10.46	10.46	1.16%	9,559,040
Dec 30, 2024	10.35	10.40	10.21	10.34	10.34	-0.58%	8,242,076
Dec 27, 2024	10.39	10.55	10.32	10.40	10.40	-0.38%	5,766,166
Dec 26, 2024	10.39	10.47	10.33	10.44	10.44	0.19%	6,850,469
Dec 24, 2024	10.38	10.45	10.31	10.42	10.42	0.68%	4,116,209
Dec 23, 2024	10.62	10.65	10.33	10.35	10.35	-2.91%	9,671,823
Dec 20, 2024	10.59	10.88	10.48	10.66	10.66	0.76%	18,990,853
Dec 19, 2024	10.72	10.82	10.57	10.58	10.58	-0.94%	9,067,332
Dec 18, 2024	10.85	11.05	10.64	10.68	10.68	-1.20%	12,328,512
Dec 17, 2024	10.91	10.96	10.79	10.81	10.81	-1.55%	7,242,394
Dec 16, 2024	11.18	11.24	10.96	10.98	10.98	-2.14%	8,274,681
Dec 13, 2024	11.64	11.65	11.20	11.22	11.17	-3.53%	5,618,791
Dec 12, 2024	11.27	11.69	11.14	11.63	11.58	3.93%	11,272,613
Dec 11, 2024	11.18	11.28	11.06	11.19	11.14	-0.09%	9,915,522
Dec 10, 2024	11.09	11.28	11.02	11.20	11.15	0.27%	8,990,296
Dec 9, 2024	11.03	11.22	10.93	11.17	11.12	1.64%	11,064,881
Dec 6, 2024	10.85	10.99	10.68	10.99	10.94	1.67%	7,609,785
Dec 5, 2024	11.01	11.08	10.77	10.81	10.76	-1.91%	7,051,361
Dec 4, 2024	10.84	11.10	10.84	11.02	10.97	0.92%	8,061,762
Dec 3, 2024	10.89	10.99	10.79	10.92	10.87	-0.55%	5,923,784
Dec 2, 2024	10.88	11.00	10.75	10.98	10.93	1.20%	6,265,809
Nov 29, 2024	10.79	10.92	10.76	10.85	10.80	0.74%	3,651,820
Nov 27, 2024	10.61	10.87	10.58	10.77	10.72	1.22%	11,266,295
Nov 26, 2024	11.11	11.19	10.60	10.64	10.59	-4.32%	13,048,341
Nov 25, 2024	10.80	11.25	10.78	11.12	11.07	2.21%	55,191,530
Nov 22, 2024	11.10	11.19	10.85	10.88	10.83	-1.89%	11,242,736
Nov 21, 2024	10.53	11.12	10.53	11.09	11.04	4.82%	11,221,071
Nov 20, 2024	10.35	10.60	10.29	10.58	10.53	2.42%	8,702,482
Nov 19, 2024	10.51	10.55	10.27	10.33	10.28	-2.64%	16,248,602
Nov 18, 2024	10.78	10.91	10.56	10.61	10.56	-2.12%	12,240,111
Nov 15, 2024	11.24	11.38	10.80	10.84	10.79	-4.49%	14,795,826
Nov 14, 2024	11.24	11.38	11.10	11.35	11.30	1.70%	9,294,820
Nov 13, 2024	11.50	11.51	11.14	11.16	11.11	-2.53%	12,007,275
Nov 12, 2024	11.40	11.52	11.24	11.45	11.40	-0.87%	10,027,167
Nov 11, 2024	11.16	11.59	11.10	11.55	11.50	4.34%	14,093,771
Nov 8, 2024	11.51	11.54	10.87	11.07	11.02	-3.99%	15,682,603
Nov 7, 2024	11.37	11.55	11.27	11.53	11.48	1.32%	10,617,928
Nov 6, 2024	11.22	11.45	11.11	11.38	11.33	2.61%	12,576,164
Nov 5, 2024	10.89	11.14	10.83	11.09	11.04	2.02%	6,898,150
Nov 4, 2024	11.00	11.05	10.84	10.87	10.82	-1.00%	4,809,710
Nov 1, 2024	10.91	11.00	10.72	10.98	10.93	0.37%	6,577,430
Oct 31, 2024	10.75	10.98	10.71	10.94	10.89	2.63%	8,559,572
Oct 30, 2024	10.40	10.67	10.39	10.66	10.61	1.81%	5,231,711
Oct 29, 2024	10.39	10.53	10.37	10.47	10.42	0.38%	3,973,057
Oct 28, 2024	10.34	10.50	10.29	10.43	10.38	1.56%	5,254,057
Oct 25, 2024	10.32	10.45	10.25	10.27	10.22	-0.29%	5,719,702
Oct 24, 2024	10.31	10.34	10.24	10.30	10.25	-0.10%	3,632,976
Oct 23, 2024	10.27	10.36	10.22	10.31	10.26	0.39%	4,890,559
Oct 22, 2024	10.30	10.38	10.27	10.27	10.22	-0.39%	5,931,487
Oct 21, 2024	10.46	10.48	10.31	10.31	10.26	-1.34%	5,225,387
Oct 18, 2024	10.46	10.52	10.41	10.45	10.40	1.16%	4,590,717
Oct 17, 2024	10.49	10.52	10.28	10.33	10.28	-1.81%	9,025,326
Oct 16, 2024	10.48	10.60	10.48	10.52	10.47	0.19%	4,658,728
Oct 15, 2024	10.35	10.51	10.35	10.50	10.45	1.25%	6,693,046
Oct 14, 2024	10.35	10.43	10.33	10.37	10.32	0.19%	3,350,539
Oct 11, 2024	10.30	10.45	10.30	10.35	10.30	0.10%	4,382,505
Oct 10, 2024	10.51	10.55	10.32	10.34	10.29	-1.99%	4,974,361
Oct 9, 2024	10.47	10.59	10.45	10.55	10.50	0.48%	6,750,696
Oct 8, 2024	10.46	10.52	10.42	10.50	10.45	-0.19%	4,109,096
Oct 7, 2024	10.51	10.55	10.41	10.52	10.47	-	4,937,762
Oct 4, 2024	10.51	10.56	10.39	10.52	10.47	0.67%	5,154,125
Oct 3, 2024	10.39	10.53	10.27	10.45	10.40	0.19%	6,605,063
Oct 2, 2024	10.60	10.63	10.42	10.43	10.38	-1.60%	5,170,954
Oct 1, 2024	10.60	10.74	10.55	10.60	10.55	-0.19%	5,953,818
Sep 30, 2024	10.70	10.76	10.55	10.62	10.57	-1.58%	7,416,245
Sep 27, 2024	10.74	10.90	10.62	10.79	10.74	1.22%	5,269,821