Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	102.86	103.46	102.61	102.72	-	-	151,053
Aug 8, 2025	102.46	104.17	102.33	102.72	102.72	0.65%	1,146,621
Aug 7, 2025	103.70	104.06	101.62	102.06	102.06	-0.48%	1,100,306
Aug 6, 2025	104.40	104.45	102.51	102.55	102.55	-1.61%	1,531,064
Aug 5, 2025	102.98	104.46	101.99	104.23	104.23	1.98%	2,143,270
Aug 4, 2025	101.34	102.62	100.88	102.21	102.21	1.58%	1,455,788
Aug 1, 2025	100.53	101.57	99.68	100.62	100.62	-1.55%	1,752,557
Jul 31, 2025	100.98	103.08	100.80	102.20	102.20	0.89%	2,857,228
Jul 30, 2025	102.66	102.76	100.45	101.30	101.30	-1.03%	1,984,734
Jul 29, 2025	103.07	103.23	101.61	102.35	102.35	-0.96%	1,782,970
Jul 28, 2025	103.05	103.49	102.18	103.34	103.34	0.25%	1,451,615
Jul 25, 2025	103.26	103.64	102.55	103.08	103.08	0.22%	1,757,410
Jul 24, 2025	103.17	103.45	102.23	102.85	102.85	-0.75%	2,828,196
Jul 23, 2025	104.92	105.94	102.35	103.63	103.63	-1.18%	3,301,629
Jul 22, 2025	100.61	105.45	97.41	104.87	104.87	0.01%	5,417,964
Jul 21, 2025	106.63	106.63	104.86	104.86	104.86	-1.14%	2,524,344
Jul 18, 2025	106.83	106.83	105.30	106.07	106.07	-0.59%	1,947,844
Jul 17, 2025	104.84	106.96	104.32	106.70	106.45	1.75%	1,439,688
Jul 16, 2025	105.09	105.25	103.03	104.87	104.62	0.10%	1,742,788
Jul 15, 2025	107.30	107.36	104.71	104.77	104.52	-1.85%	1,161,270
Jul 14, 2025	106.58	106.95	105.86	106.74	106.49	-0.32%	653,860
Jul 11, 2025	106.82	107.55	106.46	107.08	106.83	-0.56%	1,427,751
Jul 10, 2025	107.04	108.59	106.72	107.68	107.43	0.73%	1,712,792
Jul 9, 2025	106.47	107.00	105.24	106.90	106.65	1.06%	2,483,701
Jul 8, 2025	105.22	106.12	105.08	105.78	105.53	0.74%	1,385,925
Jul 7, 2025	106.23	106.91	104.63	105.00	104.75	-1.75%	1,735,231
Jul 3, 2025	106.27	107.14	106.24	106.87	106.62	0.95%	1,008,548
Jul 2, 2025	104.76	106.45	104.19	105.86	105.61	0.77%	1,473,227
Jul 1, 2025	102.04	105.77	102.00	105.05	104.80	2.33%	1,758,726
Jun 30, 2025	103.43	103.80	101.83	102.66	102.42	-0.89%	1,694,572
Jun 27, 2025	103.20	104.08	102.89	103.58	103.34	0.92%	1,827,107
Jun 26, 2025	101.51	102.83	101.51	102.64	102.40	1.56%	1,272,375
Jun 25, 2025	101.68	101.72	100.39	101.06	100.82	-0.17%	1,038,907
Jun 24, 2025	100.00	101.38	99.87	101.23	100.99	1.68%	1,083,844
Jun 23, 2025	96.93	99.68	96.36	99.56	99.33	2.35%	1,395,860
Jun 20, 2025	97.72	98.27	96.60	97.27	97.04	0.34%	2,422,372
Jun 18, 2025	96.13	98.01	96.06	96.94	96.71	0.74%	1,277,149
Jun 17, 2025	96.89	97.70	95.83	96.23	96.00	-1.57%	1,400,095
Jun 16, 2025	97.80	98.39	97.25	97.76	97.53	1.18%	714,572
Jun 13, 2025	97.51	98.04	96.33	96.62	96.39	-2.32%	761,210
Jun 12, 2025	98.34	99.36	98.12	98.91	98.68	-0.30%	781,765
Jun 11, 2025	100.15	100.48	99.13	99.21	98.98	-0.75%	755,855
Jun 10, 2025	100.00	100.14	99.31	99.96	99.73	0.29%	991,283
Jun 9, 2025	99.94	100.47	99.18	99.67	99.44	0.12%	1,018,762
Jun 6, 2025	100.91	100.96	98.80	99.55	99.32	-0.16%	1,252,397
Jun 5, 2025	99.86	100.24	99.09	99.71	99.48	-0.12%	996,912
Jun 4, 2025	99.90	100.41	99.72	99.83	99.60	0.19%	1,030,231
Jun 3, 2025	98.46	99.77	98.41	99.64	99.41	1.15%	846,052
Jun 2, 2025	98.74	98.82	97.32	98.51	98.28	-0.68%	928,671
May 30, 2025	99.01	99.45	98.12	99.18	98.95	-0.40%	2,528,460