Paramount Group, Inc. (PGRE)
NYSE: PGRE · Real-Time Price · USD
6.38
+0.06 (0.95%)
At close: Jul 25, 2025, 4:00 PM
6.39
+0.01 (0.16%)
After-hours: Jul 25, 2025, 7:27 PM EDT
Paramount Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 6.10 | 6.25 | 6.01 | 6.06 | 6.06 | -3.04% | 15,081,373 |
| Jun 24, 2025 | 6.47 | 6.47 | 6.24 | 6.25 | 6.25 | -2.80% | 2,530,958 |
| Jun 23, 2025 | 6.33 | 6.49 | 6.30 | 6.43 | 6.43 | 1.26% | 1,876,210 |
| Jun 20, 2025 | 6.37 | 6.46 | 6.30 | 6.35 | 6.35 | 0.32% | 3,875,846 |
| Jun 18, 2025 | 6.40 | 6.45 | 6.31 | 6.33 | 6.33 | -0.78% | 1,424,382 |
| Jun 17, 2025 | 6.45 | 6.48 | 6.36 | 6.38 | 6.38 | -1.39% | 1,270,104 |
| Jun 16, 2025 | 6.52 | 6.57 | 6.42 | 6.47 | 6.47 | 0.31% | 1,195,607 |
| Jun 13, 2025 | 6.50 | 6.62 | 6.41 | 6.45 | 6.45 | -2.27% | 2,088,530 |
| Jun 12, 2025 | 6.44 | 6.60 | 6.42 | 6.60 | 6.60 | 2.33% | 1,308,578 |
| Jun 11, 2025 | 6.52 | 6.54 | 6.43 | 6.45 | 6.45 | - | 1,243,517 |
| Jun 10, 2025 | 6.44 | 6.47 | 6.34 | 6.45 | 6.45 | 0.16% | 1,356,255 |
| Jun 9, 2025 | 6.49 | 6.57 | 6.42 | 6.44 | 6.44 | -0.77% | 1,587,198 |
| Jun 6, 2025 | 6.41 | 6.51 | 6.35 | 6.49 | 6.49 | 2.37% | 1,480,427 |
| Jun 5, 2025 | 6.20 | 6.36 | 6.16 | 6.34 | 6.34 | 2.26% | 1,356,866 |
| Jun 4, 2025 | 6.14 | 6.20 | 6.12 | 6.20 | 6.20 | 0.49% | 1,491,817 |
| Jun 3, 2025 | 6.08 | 6.22 | 6.05 | 6.17 | 6.17 | 1.82% | 2,151,484 |
| Jun 2, 2025 | 6.05 | 6.09 | 5.94 | 6.06 | 6.06 | 0.17% | 3,167,193 |
| May 30, 2025 | 6.08 | 6.11 | 5.97 | 6.05 | 6.05 | -0.66% | 3,541,561 |
| May 29, 2025 | 6.27 | 6.34 | 6.07 | 6.09 | 6.09 | -2.56% | 3,033,280 |
| May 28, 2025 | 6.11 | 6.26 | 6.09 | 6.25 | 6.25 | 2.29% | 2,203,715 |
| May 27, 2025 | 5.86 | 6.14 | 5.84 | 6.11 | 6.11 | 4.98% | 3,777,771 |
| May 23, 2025 | 5.71 | 5.87 | 5.67 | 5.82 | 5.82 | 1.57% | 3,305,034 |
| May 22, 2025 | 5.61 | 5.76 | 5.59 | 5.73 | 5.73 | -0.52% | 4,187,190 |
| May 21, 2025 | 5.61 | 5.78 | 5.59 | 5.76 | 5.76 | 2.31% | 3,590,253 |
| May 20, 2025 | 5.56 | 5.78 | 5.52 | 5.63 | 5.63 | 4.07% | 12,799,235 |
| May 19, 2025 | 5.06 | 5.75 | 5.06 | 5.41 | 5.41 | 13.18% | 11,376,033 |
| May 16, 2025 | 4.73 | 4.81 | 4.69 | 4.78 | 4.78 | 1.06% | 949,673 |
| May 15, 2025 | 4.61 | 4.76 | 4.61 | 4.73 | 4.73 | 2.38% | 1,445,650 |
| May 14, 2025 | 4.54 | 4.65 | 4.48 | 4.62 | 4.62 | 1.99% | 1,274,178 |