Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	36.93	38.00	36.93	37.35	37.35	2.98%	9,022
Aug 7, 2025	38.40	38.67	36.06	36.27	36.27	-4.65%	6,733
Aug 6, 2025	37.51	38.92	36.37	38.04	38.04	3.06%	10,615
Aug 5, 2025	37.46	37.46	35.98	36.91	36.91	-0.54%	7,799
Aug 4, 2025	37.09	37.50	36.04	37.11	37.11	4.80%	9,586
Aug 1, 2025	34.05	35.53	34.05	35.41	35.41	1.84%	9,268
Jul 31, 2025	35.16	37.04	33.33	34.77	34.77	-1.33%	12,140
Jul 30, 2025	36.91	37.47	35.01	35.24	35.24	-5.50%	7,964
Jul 29, 2025	37.09	37.33	36.60	37.29	37.29	0.19%	5,370
Jul 28, 2025	36.90	37.25	36.45	37.22	37.22	0.89%	6,595
Jul 25, 2025	37.39	37.85	36.89	36.89	36.89	0.16%	3,079
Jul 24, 2025	37.75	37.75	36.50	36.83	36.83	-2.15%	6,416
Jul 23, 2025	36.87	37.65	36.75	37.64	37.64	1.87%	9,088
Jul 22, 2025	36.92	37.49	36.04	36.95	36.95	0.93%	11,109
Jul 21, 2025	37.27	37.87	36.35	36.61	36.61	-1.77%	9,175
Jul 18, 2025	38.70	38.70	36.50	37.27	37.27	-3.22%	7,826
Jul 17, 2025	37.60	39.02	35.07	38.51	38.51	3.55%	12,288
Jul 16, 2025	38.04	38.71	36.48	37.19	37.19	-2.11%	7,735
Jul 15, 2025	37.89	38.54	35.42	37.99	37.99	-0.03%	22,720
Jul 14, 2025	37.94	38.17	37.91	38.00	38.00	-0.68%	6,033
Jul 11, 2025	39.16	39.93	36.50	38.26	38.26	7.50%	26,606
Jul 10, 2025	34.58	36.00	34.49	35.59	35.59	2.89%	10,951
Jul 9, 2025	34.50	35.02	33.67	34.59	34.59	2.22%	7,101
Jul 8, 2025	33.55	34.50	33.23	33.84	33.84	2.42%	7,747
Jul 7, 2025	34.92	34.92	32.85	33.04	33.04	-5.41%	8,847
Jul 3, 2025	35.37	35.37	34.93	34.93	34.93	1.25%	1,923
Jul 2, 2025	33.70	34.98	33.70	34.50	34.50	0.91%	6,715
Jul 1, 2025	33.27	34.75	32.38	34.19	34.19	1.88%	24,120
Jun 30, 2025	33.65	34.33	33.56	33.56	33.56	0.24%	22,307
Jun 27, 2025	31.90	33.48	31.32	33.48	33.48	5.92%	192,216
Jun 26, 2025	30.23	31.61	30.22	31.61	31.61	3.61%	9,369
Jun 25, 2025	30.16	31.28	30.15	30.51	30.51	-2.43%	8,146
Jun 24, 2025	30.63	32.19	30.02	31.27	31.27	1.03%	16,049
Jun 23, 2025	29.59	30.95	29.32	30.95	30.95	4.53%	14,294
Jun 20, 2025	30.22	30.81	29.61	29.61	29.61	0.20%	16,829
Jun 18, 2025	32.19	32.19	28.92	29.55	29.55	0.82%	11,572
Jun 17, 2025	29.89	30.09	29.31	29.31	29.31	-1.91%	11,453
Jun 16, 2025	28.23	30.13	28.23	29.88	29.88	5.62%	12,054
Jun 13, 2025	28.68	29.18	28.12	28.29	28.29	-3.94%	14,978
Jun 12, 2025	30.34	32.07	28.91	29.45	29.45	-0.74%	11,334
Jun 11, 2025	31.00	31.59	29.58	29.67	29.67	-4.29%	13,310
Jun 10, 2025	30.84	31.56	30.46	31.00	31.00	-2.52%	8,646
Jun 9, 2025	30.33	32.07	29.92	31.80	31.80	4.71%	12,568
Jun 6, 2025	29.93	32.01	29.45	30.37	30.37	2.32%	17,313
Jun 5, 2025	29.95	29.99	28.50	29.68	29.68	1.19%	14,338
Jun 4, 2025	29.57	29.67	28.11	29.33	29.33	0.38%	15,083
Jun 3, 2025	27.61	30.23	27.61	29.22	29.22	3.29%	29,289
Jun 2, 2025	30.50	30.50	27.43	28.29	28.29	-6.14%	16,637
May 30, 2025	30.84	31.89	30.03	30.14	30.14	-3.98%	12,880
May 29, 2025	31.75	33.42	30.29	31.39	31.39	-1.16%	28,305