Paramount Group, Inc. (PGRE)
NYSE: PGRE · Real-Time Price · USD
7.55
+0.15 (2.03%)
Sep 5, 2025, 4:00 PM - Market closed
Paramount Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.47 | 7.55 | 7.43 | 7.55 | 7.55 | 2.03% | 1,342,797 |
| Sep 4, 2025 | 7.34 | 7.54 | 7.32 | 7.40 | 7.40 | 0.41% | 3,079,973 |
| Sep 3, 2025 | 7.27 | 7.40 | 7.22 | 7.37 | 7.37 | 1.24% | 1,953,307 |
| Sep 2, 2025 | 7.11 | 7.30 | 7.08 | 7.28 | 7.28 | 1.11% | 2,562,796 |
| Aug 29, 2025 | 7.10 | 7.26 | 7.07 | 7.20 | 7.20 | 1.84% | 2,418,834 |
| Aug 28, 2025 | 6.97 | 7.08 | 6.84 | 7.07 | 7.07 | 1.73% | 3,467,551 |
| Aug 27, 2025 | 6.69 | 7.06 | 6.66 | 6.95 | 6.95 | 3.73% | 11,292,239 |
| Aug 26, 2025 | 6.75 | 6.80 | 6.58 | 6.70 | 6.70 | -0.59% | 1,851,663 |
| Aug 25, 2025 | 6.80 | 6.87 | 6.72 | 6.74 | 6.74 | -0.88% | 1,974,107 |
| Aug 22, 2025 | 6.67 | 6.92 | 6.63 | 6.80 | 6.80 | 2.72% | 3,170,073 |
| Aug 21, 2025 | 6.60 | 6.72 | 6.60 | 6.62 | 6.62 | -0.60% | 1,118,345 |
| Aug 20, 2025 | 6.70 | 6.75 | 6.60 | 6.66 | 6.66 | -0.60% | 1,284,004 |
| Aug 19, 2025 | 6.74 | 6.86 | 6.67 | 6.70 | 6.70 | -0.74% | 2,714,855 |
| Aug 18, 2025 | 6.80 | 6.91 | 6.71 | 6.75 | 6.75 | -1.32% | 3,332,926 |
| Aug 15, 2025 | 6.90 | 6.93 | 6.75 | 6.84 | 6.84 | -0.73% | 4,277,426 |
| Aug 14, 2025 | 6.80 | 6.90 | 6.78 | 6.89 | 6.89 | 0.15% | 1,603,357 |
| Aug 13, 2025 | 6.82 | 6.93 | 6.72 | 6.88 | 6.88 | 1.03% | 6,527,825 |
| Aug 12, 2025 | 6.65 | 6.83 | 6.53 | 6.81 | 6.81 | 3.81% | 4,875,331 |
| Aug 11, 2025 | 6.46 | 6.59 | 6.38 | 6.56 | 6.56 | 2.34% | 3,299,741 |
| Aug 8, 2025 | 6.44 | 6.49 | 6.33 | 6.41 | 6.41 | -0.31% | 2,537,077 |
| Aug 7, 2025 | 6.59 | 6.59 | 6.40 | 6.43 | 6.43 | -1.08% | 1,933,336 |
| Aug 6, 2025 | 6.38 | 6.54 | 6.31 | 6.50 | 6.50 | 1.25% | 2,304,093 |
| Aug 5, 2025 | 6.33 | 6.47 | 6.13 | 6.42 | 6.42 | 2.23% | 3,856,495 |
| Aug 4, 2025 | 6.08 | 6.31 | 6.06 | 6.28 | 6.28 | 3.46% | 3,215,304 |
| Aug 1, 2025 | 6.01 | 6.18 | 6.00 | 6.07 | 6.07 | -0.82% | 2,378,789 |
| Jul 31, 2025 | 5.90 | 6.22 | 5.75 | 6.12 | 6.12 | 1.49% | 2,928,888 |
| Jul 30, 2025 | 6.24 | 6.27 | 5.94 | 6.03 | 6.03 | -2.90% | 2,241,137 |
| Jul 29, 2025 | 6.31 | 6.34 | 6.16 | 6.21 | 6.21 | -0.32% | 2,316,057 |
| Jul 28, 2025 | 6.35 | 6.42 | 6.22 | 6.23 | 6.23 | -2.35% | 1,231,951 |
| Jul 25, 2025 | 6.40 | 6.41 | 6.26 | 6.38 | 6.38 | 0.95% | 1,498,265 |
| Jul 24, 2025 | 6.51 | 6.52 | 6.32 | 6.32 | 6.32 | -2.92% | 3,811,589 |
| Jul 23, 2025 | 6.36 | 6.52 | 6.35 | 6.51 | 6.51 | 2.36% | 1,160,624 |
| Jul 22, 2025 | 6.28 | 6.43 | 6.26 | 6.36 | 6.36 | 0.32% | 1,886,754 |
| Jul 21, 2025 | 6.38 | 6.45 | 6.30 | 6.34 | 6.34 | -0.16% | 1,660,549 |
| Jul 18, 2025 | 6.38 | 6.51 | 6.34 | 6.35 | 6.35 | -0.31% | 1,668,687 |
| Jul 17, 2025 | 6.66 | 6.68 | 6.37 | 6.37 | 6.37 | -4.50% | 4,547,995 |
| Jul 16, 2025 | 6.81 | 6.87 | 6.65 | 6.67 | 6.67 | -1.77% | 3,230,915 |
| Jul 15, 2025 | 6.87 | 6.89 | 6.78 | 6.79 | 6.79 | -1.02% | 4,085,855 |
| Jul 14, 2025 | 6.61 | 6.89 | 6.61 | 6.86 | 6.86 | 3.94% | 4,638,340 |
| Jul 11, 2025 | 6.59 | 6.67 | 6.53 | 6.60 | 6.60 | -0.60% | 1,805,393 |
| Jul 10, 2025 | 6.32 | 6.72 | 6.31 | 6.64 | 6.64 | 4.73% | 6,150,478 |
| Jul 9, 2025 | 6.18 | 6.41 | 6.14 | 6.34 | 6.34 | 2.09% | 4,091,732 |
| Jul 8, 2025 | 6.07 | 6.26 | 6.07 | 6.21 | 6.21 | 1.64% | 3,559,593 |
| Jul 7, 2025 | 6.05 | 6.18 | 6.01 | 6.11 | 6.11 | 1.33% | 4,500,310 |
| Jul 3, 2025 | 6.00 | 6.10 | 5.99 | 6.03 | 6.03 | -0.17% | 948,312 |
| Jul 2, 2025 | 6.02 | 6.09 | 5.96 | 6.04 | 6.04 | - | 2,589,111 |
| Jul 1, 2025 | 6.07 | 6.22 | 6.02 | 6.04 | 6.04 | -0.98% | 2,227,438 |
| Jun 30, 2025 | 6.12 | 6.13 | 5.98 | 6.10 | 6.10 | 0.33% | 2,680,099 |
| Jun 27, 2025 | 6.14 | 6.18 | 6.08 | 6.08 | 6.08 | -1.14% | 4,665,122 |
| Jun 26, 2025 | 6.06 | 6.20 | 6.06 | 6.15 | 6.15 | 1.49% | 2,580,372 |