Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	89.27	91.66	87.59	88.50	-	0.17%	1,148,688
Aug 12, 2025	86.50	88.80	85.75	88.35	88.35	3.09%	1,861,399
Aug 11, 2025	86.88	89.02	85.02	85.70	85.70	-1.96%	2,000,964
Aug 8, 2025	89.95	91.16	86.90	87.41	87.41	-2.60%	1,899,550
Aug 7, 2025	92.59	93.92	86.71	89.74	89.74	-2.21%	3,990,162
Aug 6, 2025	88.37	92.24	88.00	91.77	91.77	4.83%	2,072,315
Aug 5, 2025	93.25	93.98	87.45	87.54	87.54	-5.38%	3,128,051
Aug 4, 2025	88.73	92.83	88.62	92.52	92.52	5.56%	2,419,649
Aug 1, 2025	91.32	91.32	83.56	87.65	87.65	-7.69%	5,997,550
Jul 31, 2025	96.53	97.86	94.58	94.95	94.95	-0.49%	4,639,939
Jul 30, 2025	90.58	95.63	88.08	95.42	95.42	6.95%	5,983,156
Jul 29, 2025	89.88	93.14	86.31	89.22	89.22	2.42%	4,825,682
Jul 28, 2025	85.98	87.30	84.90	87.11	87.11	2.48%	2,201,877
Jul 25, 2025	85.60	86.78	84.20	85.00	85.00	-0.83%	2,054,296
Jul 24, 2025	85.00	86.00	83.62	85.71	85.71	1.03%	1,712,297
Jul 23, 2025	84.00	85.36	83.12	84.84	84.84	1.28%	2,158,657
Jul 22, 2025	86.11	86.36	83.02	83.77	83.77	-3.19%	2,934,946
Jul 21, 2025	87.59	88.12	85.41	86.53	86.53	-1.79%	2,773,059
Jul 18, 2025	87.00	89.61	86.80	88.11	88.11	1.36%	3,462,863
Jul 17, 2025	87.86	87.90	83.27	86.93	86.93	-0.64%	3,611,728
Jul 16, 2025	88.45	89.19	86.72	87.49	87.49	0.17%	3,052,693
Jul 15, 2025	86.20	87.60	85.00	87.34	87.34	1.75%	2,645,569
Jul 14, 2025	84.55	86.96	83.08	85.84	85.84	1.54%	2,622,111
Jul 11, 2025	86.02	87.12	83.77	84.54	84.54	-1.86%	3,304,217
Jul 10, 2025	92.99	92.99	85.85	86.14	86.14	-5.95%	5,225,522
Jul 9, 2025	87.54	92.03	87.04	91.59	91.59	5.43%	4,663,171
Jul 8, 2025	89.50	90.90	85.00	86.87	86.87	-3.32%	3,969,974
Jul 7, 2025	88.32	91.16	87.10	89.85	89.85	0.86%	3,664,327
Jul 3, 2025	86.01	89.29	85.99	89.08	89.08	4.09%	2,392,094
Jul 2, 2025	84.22	85.84	83.52	85.58	85.58	0.47%	3,550,114
Jul 1, 2025	89.50	89.63	83.51	85.18	85.18	-4.92%	4,465,848
Jun 30, 2025	88.80	90.17	88.16	89.59	89.59	2.53%	4,715,687
Jun 27, 2025	90.00	90.00	86.68	87.38	87.38	-5.12%	16,424,712
Jun 26, 2025	90.92	92.86	89.01	92.10	92.10	1.70%	3,193,592
Jun 25, 2025	90.88	93.64	90.40	90.56	90.56	0.51%	3,845,536
Jun 24, 2025	90.00	90.63	88.70	90.10	90.10	0.43%	4,394,285
Jun 23, 2025	86.00	89.95	84.56	89.71	89.71	4.91%	4,153,057
Jun 20, 2025	87.56	87.98	84.81	85.51	85.51	-1.90%	10,139,257
Jun 18, 2025	88.50	89.21	85.49	87.17	87.17	-2.20%	5,714,346
Jun 17, 2025	90.27	91.19	88.79	89.13	89.13	-3.12%	6,825,925
Jun 16, 2025	92.51	94.23	91.18	92.00	92.00	1.88%	3,655,507
Jun 13, 2025	87.38	92.33	87.38	90.30	90.30	1.76%	6,790,980
Jun 12, 2025	88.80	90.20	88.38	88.74	88.74	-0.14%	2,148,152
Jun 11, 2025	87.55	89.74	86.65	88.86	88.86	1.50%	6,543,393
Jun 10, 2025	90.19	90.77	86.54	87.55	87.55	-6.01%	10,126,451
Jun 9, 2025	96.29	97.00	92.37	93.15	93.15	-4.86%	5,992,666
Jun 6, 2025	102.80	103.00	95.00	97.91	97.91	-0.67%	6,569,713
Jun 5, 2025	98.58	101.80	97.81	98.57	98.57	0.03%	5,160,759
Jun 4, 2025	98.00	99.40	97.54	98.54	98.54	0.48%	2,418,668
Jun 3, 2025	99.80	99.98	97.94	98.07	98.07	-1.67%	2,854,958