Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	119.20	120.18	118.76	119.78	-	0.73%	37,559
Aug 12, 2025	114.27	119.11	113.45	118.91	118.91	4.84%	418,038
Aug 11, 2025	114.66	115.23	112.27	113.42	113.42	-0.62%	286,180
Aug 8, 2025	113.30	115.00	112.66	114.13	114.13	0.38%	159,347
Aug 7, 2025	113.98	115.05	112.00	113.70	113.70	-0.01%	250,531
Aug 6, 2025	113.87	115.03	113.32	113.71	113.71	-0.04%	281,009
Aug 5, 2025	113.64	114.40	111.45	113.75	113.75	0.74%	303,084
Aug 4, 2025	110.52	112.93	109.73	112.91	112.91	2.14%	405,992
Aug 1, 2025	110.45	110.65	107.32	110.54	110.54	-0.55%	339,792
Jul 31, 2025	110.90	112.44	109.80	111.15	111.15	-0.50%	278,608
Jul 30, 2025	113.89	114.25	110.82	111.71	111.71	-1.76%	289,459
Jul 29, 2025	115.34	115.34	112.98	113.71	113.71	-1.06%	490,959
Jul 28, 2025	113.03	115.69	112.31	114.93	114.93	1.42%	623,255
Jul 25, 2025	116.36	116.36	112.79	113.32	113.32	-1.57%	394,570
Jul 24, 2025	116.94	117.90	111.88	115.13	115.13	0.83%	810,280
Jul 23, 2025	111.47	114.34	110.00	114.18	114.18	3.99%	571,884
Jul 22, 2025	109.49	111.37	106.99	109.80	109.80	0.60%	440,467
Jul 21, 2025	109.52	111.11	108.84	109.15	109.15	-0.26%	454,258
Jul 18, 2025	111.63	111.63	108.34	109.44	109.44	-0.88%	336,786
Jul 17, 2025	110.43	112.38	109.63	110.41	110.41	0.58%	483,758
Jul 16, 2025	110.27	111.27	108.95	109.77	109.77	-0.55%	595,571
Jul 15, 2025	114.75	114.75	110.27	110.38	110.38	-3.48%	464,087
Jul 14, 2025	112.85	114.70	110.45	114.36	114.36	3.28%	733,066
Jul 11, 2025	111.34	112.00	108.60	110.73	110.73	2.25%	855,833
Jul 10, 2025	108.63	111.34	107.62	108.29	108.29	-0.40%	755,053
Jul 9, 2025	105.00	109.05	105.00	108.73	108.73	4.26%	723,487
Jul 8, 2025	102.35	104.78	101.15	104.29	104.29	2.64%	598,288
Jul 7, 2025	101.39	103.79	100.18	101.61	101.61	-1.75%	409,287
Jul 3, 2025	102.78	104.18	102.13	103.42	103.42	0.52%	279,397
Jul 2, 2025	100.15	103.52	99.89	102.88	102.88	4.16%	576,509
Jul 1, 2025	93.16	99.94	93.16	98.77	98.77	5.86%	633,133
Jun 30, 2025	93.81	94.02	92.55	93.30	93.30	-0.94%	477,161
Jun 27, 2025	93.84	95.63	93.29	94.19	94.19	0.58%	1,192,350
Jun 26, 2025	91.50	95.48	91.20	93.65	93.65	2.42%	217,243
Jun 25, 2025	92.12	92.46	90.75	91.44	91.44	-0.75%	307,746
Jun 24, 2025	91.11	92.56	90.09	92.13	92.13	1.86%	283,388
Jun 23, 2025	90.00	90.65	88.69	90.45	90.45	-0.06%	305,755
Jun 20, 2025	91.34	91.34	89.43	90.50	90.50	-0.39%	698,716
Jun 18, 2025	89.95	91.35	89.01	90.85	90.85	0.90%	327,850
Jun 17, 2025	91.53	92.80	89.95	90.04	90.04	-2.81%	400,854
Jun 16, 2025	90.77	92.97	89.73	92.64	92.64	3.09%	494,906
Jun 13, 2025	91.19	93.00	89.35	89.86	89.86	-3.32%	513,082
Jun 12, 2025	90.45	93.00	89.81	92.95	92.95	2.05%	418,336
Jun 11, 2025	91.09	92.26	90.18	91.08	91.08	1.16%	536,276
Jun 10, 2025	85.62	90.13	85.10	90.04	90.04	6.52%	467,823
Jun 9, 2025	83.66	85.01	83.52	84.53	84.53	1.21%	316,184
Jun 6, 2025	83.80	84.51	83.00	83.52	83.52	1.03%	209,960
Jun 5, 2025	82.23	83.26	81.77	82.67	82.67	-0.12%	215,856
Jun 4, 2025	84.28	84.53	82.09	82.77	82.77	-1.53%	218,119
Jun 3, 2025	82.35	84.46	81.83	84.06	84.06	1.92%	191,808