Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	10.82	11.03	10.76	10.88	10.88	1.02%	289,236
Aug 7, 2025	10.67	11.22	10.42	10.77	10.77	6.53%	501,903
Aug 6, 2025	10.25	10.34	10.10	10.11	10.11	-0.69%	226,388
Aug 5, 2025	9.98	10.21	9.95	10.18	10.18	1.80%	251,543
Aug 4, 2025	9.92	10.02	9.89	10.00	10.00	-	316,665
Aug 1, 2025	10.38	10.42	9.99	10.00	10.00	-3.75%	377,244
Jul 31, 2025	10.33	10.56	10.31	10.39	10.39	-1.05%	287,324
Jul 30, 2025	10.65	10.70	10.38	10.50	10.50	-2.05%	252,141
Jul 29, 2025	10.60	10.79	10.57	10.72	10.72	1.23%	234,428
Jul 28, 2025	10.41	10.59	10.41	10.59	10.59	2.62%	172,730
Jul 25, 2025	10.54	10.60	10.31	10.32	10.32	-1.81%	177,599
Jul 24, 2025	10.30	10.54	10.26	10.51	10.51	1.25%	239,014
Jul 23, 2025	10.23	10.40	10.12	10.38	10.38	2.17%	266,311
Jul 22, 2025	10.14	10.29	10.11	10.16	10.16	0.20%	380,247
Jul 21, 2025	10.25	10.25	10.08	10.14	10.14	-0.78%	339,660
Jul 18, 2025	10.38	10.40	10.19	10.22	10.22	-0.58%	325,407
Jul 17, 2025	10.14	10.31	10.14	10.28	10.28	1.18%	200,040
Jul 16, 2025	10.39	10.39	10.13	10.16	10.16	-2.03%	330,998
Jul 15, 2025	10.77	10.83	10.36	10.37	10.37	-4.16%	385,975
Jul 14, 2025	10.90	10.90	10.67	10.82	10.82	-1.28%	257,782
Jul 11, 2025	10.81	11.04	10.81	10.96	10.96	1.29%	137,513
Jul 10, 2025	10.80	10.90	10.69	10.82	10.82	-0.64%	194,199
Jul 9, 2025	11.04	11.05	10.82	10.89	10.89	-2.24%	171,395
Jul 8, 2025	10.78	11.22	10.73	11.14	11.14	3.72%	318,339
Jul 7, 2025	10.90	10.97	10.58	10.74	10.74	-2.27%	331,939
Jul 3, 2025	11.07	11.15	10.92	10.99	10.99	-0.90%	173,787
Jul 2, 2025	10.96	11.13	10.78	11.09	11.09	2.40%	254,659
Jul 1, 2025	10.81	11.01	10.60	10.83	10.83	0.09%	462,744
Jun 30, 2025	11.09	11.09	10.81	10.82	10.82	-2.52%	345,826
Jun 27, 2025	11.12	11.19	10.99	11.10	11.10	-0.09%	805,509
Jun 26, 2025	11.06	11.15	11.04	11.11	11.11	0.82%	213,115
Jun 25, 2025	11.25	11.25	11.00	11.02	11.02	-2.22%	255,023
Jun 24, 2025	11.30	11.41	11.16	11.27	11.27	-2.25%	389,049
Jun 23, 2025	12.05	12.10	11.45	11.53	11.53	-3.19%	311,972
Jun 20, 2025	12.16	12.16	11.89	11.91	11.91	-1.41%	523,625
Jun 18, 2025	12.09	12.64	11.98	12.08	12.08	2.11%	907,463
Jun 17, 2025	11.82	12.09	11.79	11.83	11.83	0.77%	403,781
Jun 16, 2025	11.77	12.07	11.64	11.74	11.74	-1.26%	503,785
Jun 13, 2025	11.71	11.92	11.41	11.89	11.89	4.85%	683,364
Jun 12, 2025	11.09	11.35	10.99	11.34	11.34	1.61%	322,075
Jun 11, 2025	11.08	11.23	10.96	11.16	11.16	2.01%	339,602
Jun 10, 2025	10.87	11.14	10.85	10.94	10.94	2.15%	334,373
Jun 9, 2025	10.66	10.84	10.60	10.71	10.71	0.66%	232,757
Jun 6, 2025	10.52	10.66	10.52	10.64	10.64	2.50%	244,206
Jun 5, 2025	10.43	10.50	10.24	10.38	10.38	-	323,062
Jun 4, 2025	10.40	10.59	10.25	10.38	10.38	-0.10%	370,175
Jun 3, 2025	10.19	10.43	10.18	10.39	10.39	1.96%	356,849
Jun 2, 2025	10.10	10.30	9.95	10.19	10.19	3.87%	361,553
May 30, 2025	9.88	9.89	9.70	9.81	9.81	-1.41%	1,049,808
May 29, 2025	9.89	9.96	9.80	9.95	9.95	0.71%	191,636