Piedmont Realty Trust, Inc. (PDM)
NYSE: PDM · Real-Time Price · USD
7.54
-0.10 (-1.31%)
Aug 8, 2025, 2:35 PM - Market open
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 7.46 | 7.65 | 7.42 | 7.61 | - | -0.46% | 250,391 |
| Aug 7, 2025 | 7.92 | 7.92 | 7.53 | 7.64 | 7.64 | -1.93% | 1,534,565 |
| Aug 6, 2025 | 7.69 | 7.87 | 7.65 | 7.79 | 7.79 | 1.04% | 655,020 |
| Aug 5, 2025 | 7.65 | 7.71 | 7.38 | 7.71 | 7.71 | 1.18% | 1,698,105 |
| Aug 4, 2025 | 7.32 | 7.63 | 7.29 | 7.62 | 7.62 | 4.10% | 804,711 |
| Aug 1, 2025 | 7.57 | 7.65 | 7.24 | 7.32 | 7.32 | -3.17% | 1,430,249 |
| Jul 31, 2025 | 7.53 | 7.58 | 7.43 | 7.56 | 7.56 | - | 1,182,394 |
| Jul 30, 2025 | 7.77 | 7.79 | 7.47 | 7.56 | 7.56 | -3.08% | 922,162 |
| Jul 29, 2025 | 7.56 | 7.86 | 7.36 | 7.80 | 7.80 | 4.42% | 983,952 |
| Jul 28, 2025 | 7.50 | 7.61 | 7.44 | 7.47 | 7.47 | -0.53% | 1,146,127 |
| Jul 25, 2025 | 7.58 | 7.61 | 7.44 | 7.51 | 7.51 | -0.40% | 859,802 |
| Jul 24, 2025 | 7.51 | 7.66 | 7.50 | 7.54 | 7.54 | -0.66% | 1,143,662 |
| Jul 23, 2025 | 7.50 | 7.60 | 7.47 | 7.59 | 7.59 | 1.47% | 588,787 |
| Jul 22, 2025 | 7.34 | 7.50 | 7.29 | 7.48 | 7.48 | 2.33% | 599,028 |
| Jul 21, 2025 | 7.31 | 7.43 | 7.30 | 7.31 | 7.31 | 0.69% | 470,367 |
| Jul 18, 2025 | 7.37 | 7.37 | 7.19 | 7.26 | 7.26 | -0.95% | 660,104 |
| Jul 17, 2025 | 7.42 | 7.48 | 7.27 | 7.33 | 7.33 | -1.61% | 660,325 |
| Jul 16, 2025 | 7.49 | 7.56 | 7.38 | 7.45 | 7.45 | - | 860,894 |
| Jul 15, 2025 | 7.64 | 7.65 | 7.44 | 7.45 | 7.45 | -2.49% | 500,370 |
| Jul 14, 2025 | 7.58 | 7.72 | 7.57 | 7.64 | 7.64 | 0.39% | 493,029 |
| Jul 11, 2025 | 7.57 | 7.66 | 7.51 | 7.61 | 7.61 | -0.78% | 760,690 |
| Jul 10, 2025 | 7.51 | 7.71 | 7.51 | 7.67 | 7.67 | 1.86% | 556,088 |
| Jul 9, 2025 | 7.53 | 7.59 | 7.44 | 7.53 | 7.53 | 0.67% | 845,782 |
| Jul 8, 2025 | 7.38 | 7.55 | 7.33 | 7.48 | 7.48 | 1.22% | 845,410 |
| Jul 7, 2025 | 7.49 | 7.61 | 7.38 | 7.39 | 7.39 | -1.99% | 1,066,110 |
| Jul 3, 2025 | 7.53 | 7.61 | 7.50 | 7.54 | 7.54 | 1.07% | 775,157 |
| Jul 2, 2025 | 7.39 | 7.55 | 7.35 | 7.46 | 7.46 | 0.81% | 1,121,077 |
| Jul 1, 2025 | 7.21 | 7.60 | 7.19 | 7.40 | 7.40 | 1.51% | 1,039,728 |
| Jun 30, 2025 | 7.31 | 7.32 | 7.14 | 7.29 | 7.29 | 0.14% | 921,298 |
| Jun 27, 2025 | 7.25 | 7.41 | 7.23 | 7.28 | 7.28 | 0.69% | 994,526 |
| Jun 26, 2025 | 7.16 | 7.25 | 7.07 | 7.23 | 7.23 | 1.83% | 1,102,781 |
| Jun 25, 2025 | 7.30 | 7.37 | 7.08 | 7.10 | 7.10 | -3.27% | 1,239,944 |
| Jun 24, 2025 | 7.46 | 7.48 | 7.21 | 7.34 | 7.34 | -0.94% | 911,252 |
| Jun 23, 2025 | 7.43 | 7.51 | 7.23 | 7.41 | 7.41 | 0.14% | 1,083,247 |
| Jun 20, 2025 | 7.46 | 7.51 | 7.36 | 7.40 | 7.40 | - | 1,639,897 |
| Jun 18, 2025 | 7.42 | 7.50 | 7.34 | 7.40 | 7.40 | 0.14% | 915,133 |
| Jun 17, 2025 | 7.48 | 7.49 | 7.38 | 7.39 | 7.39 | -1.60% | 733,128 |
| Jun 16, 2025 | 7.59 | 7.68 | 7.49 | 7.51 | 7.51 | 0.27% | 660,834 |
| Jun 13, 2025 | 7.20 | 7.69 | 7.18 | 7.49 | 7.49 | -3.85% | 905,897 |
| Jun 12, 2025 | 7.64 | 7.82 | 7.62 | 7.79 | 7.79 | 1.43% | 888,859 |
| Jun 11, 2025 | 7.67 | 7.81 | 7.64 | 7.68 | 7.68 | 1.05% | 1,208,227 |
| Jun 10, 2025 | 7.63 | 7.72 | 7.52 | 7.60 | 7.60 | 0.13% | 1,120,881 |
| Jun 9, 2025 | 7.70 | 7.71 | 7.58 | 7.59 | 7.59 | -0.39% | 1,192,183 |
| Jun 6, 2025 | 7.56 | 7.66 | 7.46 | 7.62 | 7.62 | 2.70% | 547,350 |
| Jun 5, 2025 | 7.39 | 7.50 | 7.32 | 7.42 | 7.42 | 0.41% | 711,069 |
| Jun 4, 2025 | 7.40 | 7.42 | 7.31 | 7.39 | 7.39 | - | 858,064 |
| Jun 3, 2025 | 7.34 | 7.52 | 7.28 | 7.39 | 7.39 | 0.41% | 1,147,978 |
| Jun 2, 2025 | 7.17 | 7.43 | 7.04 | 7.36 | 7.36 | 3.37% | 2,477,758 |
| May 30, 2025 | 7.18 | 7.23 | 7.03 | 7.12 | 7.12 | -1.79% | 2,429,974 |
| May 29, 2025 | 7.00 | 7.30 | 6.98 | 7.25 | 7.25 | 4.02% | 2,032,303 |