Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.68	0.68	0.61	0.59	-	-19.27%	9,488,707
Aug 12, 2025	0.71	0.74	0.67	0.73	0.73	4.40%	8,595,457
Aug 11, 2025	0.81	0.87	0.67	0.70	0.70	-11.95%	13,754,957
Aug 8, 2025	0.73	0.87	0.73	0.80	0.80	4.77%	11,541,472
Aug 7, 2025	0.73	0.76	0.69	0.76	0.76	-0.13%	9,723,117
Aug 6, 2025	0.70	0.80	0.69	0.76	0.76	15.47%	19,120,153
Aug 5, 2025	0.82	0.90	0.62	0.66	0.66	-10.97%	47,988,300
Aug 4, 2025	0.59	0.76	0.57	0.74	0.74	26.34%	38,594,896
Aug 1, 2025	0.50	0.59	0.49	0.59	0.59	21.12%	12,423,794
Jul 31, 2025	0.54	0.58	0.47	0.48	0.48	5.62%	24,682,448
Jul 30, 2025	0.51	0.51	0.45	0.46	0.46	-13.36%	8,775,162
Jul 29, 2025	0.58	0.59	0.50	0.53	0.53	-8.95%	8,711,251
Jul 28, 2025	0.57	0.61	0.57	0.58	0.58	9.42%	10,449,790
Jul 25, 2025	0.59	0.59	0.52	0.53	0.53	-11.18%	13,603,934
Jul 24, 2025	0.57	0.71	0.55	0.60	0.60	21.73%	88,995,675
Jul 23, 2025	0.44	0.53	0.43	0.49	0.49	15.29%	25,913,600
Jul 22, 2025	0.39	0.43	0.37	0.43	0.43	10.68%	7,348,013
Jul 21, 2025	0.36	0.41	0.36	0.38	0.38	3.36%	13,177,334
Jul 18, 2025	0.37	0.38	0.35	0.37	0.37	-3.00%	7,366,446
Jul 17, 2025	0.33	0.38	0.33	0.38	0.38	18.21%	9,546,315
Jul 16, 2025	0.32	0.34	0.32	0.32	0.32	2.21%	3,928,546
Jul 15, 2025	0.33	0.34	0.32	0.32	0.32	-5.74%	5,933,284
Jul 14, 2025	0.35	0.36	0.33	0.34	0.34	-6.51%	5,683,034
Jul 11, 2025	0.35	0.36	0.33	0.36	0.36	2.48%	6,562,199
Jul 10, 2025	0.35	0.37	0.34	0.35	0.35	-0.51%	6,126,914
Jul 9, 2025	0.33	0.38	0.33	0.35	0.35	5.88%	14,870,640
Jul 8, 2025	0.37	0.38	0.32	0.33	0.33	10.88%	98,449,262
Jul 7, 2025	0.29	0.30	0.27	0.30	0.30	1.38%	5,627,100
Jul 3, 2025	0.31	0.31	0.29	0.30	0.30	-3.52%	4,143,408
Jul 2, 2025	0.31	0.33	0.30	0.31	0.31	-0.94%	6,383,763
Jul 1, 2025	0.33	0.33	0.31	0.31	0.31	-10.84%	11,763,916
Jun 30, 2025	0.32	0.37	0.31	0.35	0.35	10.38%	24,001,352
Jun 27, 2025	0.32	0.34	0.30	0.32	0.32	-14.05%	24,257,971
Jun 26, 2025	0.39	0.42	0.34	0.37	0.37	16.38%	170,353,784
Jun 25, 2025	0.40	0.44	0.29	0.32	0.32	68.45%	741,453,410
Jun 24, 2025	0.21	0.22	0.17	0.19	0.19	1.47%	121,903,030
Jun 23, 2025	0.19	0.20	0.18	0.18	0.18	-5.00%	30,659,383
Jun 20, 2025	0.21	0.21	0.18	0.19	0.19	-4.20%	5,740,685
Jun 18, 2025	0.29	0.29	0.16	0.20	0.20	-34.38%	23,903,212
Jun 17, 2025	0.30	0.31	0.30	0.31	0.31	-0.10%	4,456,634
Jun 16, 2025	0.32	0.32	0.30	0.31	0.31	-1.62%	1,920,592
Jun 13, 2025	0.33	0.34	0.31	0.31	0.31	-10.08%	1,978,176
Jun 12, 2025	0.32	0.36	0.31	0.35	0.35	5.82%	3,071,374
Jun 11, 2025	0.34	0.35	0.32	0.33	0.33	-5.69%	2,521,405
Jun 10, 2025	0.35	0.38	0.34	0.35	0.35	0.46%	1,730,930
Jun 9, 2025	0.36	0.37	0.34	0.35	0.35	7.00%	3,842,483
Jun 6, 2025	0.32	0.34	0.31	0.33	0.33	2.04%	2,764,100
Jun 5, 2025	0.34	0.35	0.31	0.32	0.32	-9.55%	4,673,134
Jun 4, 2025	0.34	0.38	0.34	0.35	0.35	-6.91%	4,599,436
Jun 3, 2025	0.35	0.45	0.35	0.38	0.38	3.05%	11,935,122