Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	11.92	12.16	11.91	12.11	12.11	-0.25%	1,659,636
Aug 7, 2025	11.97	12.17	11.85	12.14	12.14	1.34%	2,427,733
Aug 6, 2025	11.87	12.02	11.81	11.98	11.98	3.10%	954,993
Aug 5, 2025	11.66	11.76	11.62	11.62	11.62	0.61%	366,914
Aug 4, 2025	11.58	11.61	11.46	11.55	11.55	2.03%	410,534
Aug 1, 2025	11.36	11.43	11.26	11.32	11.32	0.89%	532,464
Jul 31, 2025	11.05	11.28	11.02	11.22	11.22	0.09%	665,975
Jul 30, 2025	10.96	11.27	10.96	11.21	11.21	2.19%	1,265,721
Jul 29, 2025	10.87	11.04	10.82	10.97	10.97	0.37%	1,001,906
Jul 28, 2025	10.93	11.00	10.83	10.93	10.93	-1.09%	1,583,000
Jul 25, 2025	11.07	11.09	10.98	11.05	11.01	-0.18%	574,722
Jul 24, 2025	11.00	11.14	10.93	11.07	11.03	-0.27%	925,825
Jul 23, 2025	10.86	11.14	10.86	11.10	11.06	2.87%	1,424,912
Jul 22, 2025	11.15	11.15	10.79	10.79	10.75	-2.97%	1,770,211
Jul 21, 2025	11.12	11.19	11.06	11.12	11.08	0.63%	1,028,920
Jul 18, 2025	11.36	11.36	11.03	11.05	11.01	-1.69%	1,596,454
Jul 17, 2025	11.19	11.35	11.19	11.24	11.20	0.18%	1,566,672
Jul 16, 2025	11.15	11.27	11.07	11.22	11.18	0.45%	1,220,662
Jul 15, 2025	11.15	11.21	11.05	11.17	11.13	0.54%	1,269,002
Jul 14, 2025	11.40	11.40	11.11	11.11	11.07	-3.56%	802,363
Jul 11, 2025	11.51	11.60	11.47	11.52	11.48	0.35%	1,370,101
Jul 10, 2025	11.30	11.54	11.26	11.48	11.44	-0.61%	1,168,321
Jul 9, 2025	11.56	11.61	11.45	11.55	11.51	0.17%	1,342,192
Jul 8, 2025	11.62	11.62	11.38	11.53	11.49	-1.96%	1,167,315
Jul 7, 2025	11.91	11.96	11.70	11.76	11.72	-	3,098,747
Jul 3, 2025	11.62	11.81	11.62	11.76	11.72	1.29%	720,143
Jul 2, 2025	11.45	11.64	11.36	11.61	11.57	1.57%	1,529,610
Jul 1, 2025	11.40	11.45	11.33	11.43	11.39	0.26%	1,922,197
Jun 30, 2025	11.12	11.55	11.04	11.40	11.36	2.61%	4,508,272
Jun 27, 2025	11.07	11.13	11.00	11.11	11.07	1.00%	1,118,154
Jun 26, 2025	10.83	11.06	10.82	11.00	10.96	2.33%	1,483,630
Jun 25, 2025	10.91	10.93	10.73	10.75	10.71	-2.71%	996,120
Jun 24, 2025	11.05	11.10	10.96	11.05	11.01	0.27%	1,567,384
Jun 23, 2025	10.89	11.04	10.86	11.02	10.96	1.47%	1,166,513
Jun 20, 2025	10.90	10.97	10.84	10.86	10.80	0.84%	1,567,781
Jun 18, 2025	10.90	10.91	10.75	10.77	10.71	-1.10%	1,491,867
Jun 17, 2025	10.97	10.97	10.86	10.89	10.83	-1.00%	1,350,396
Jun 16, 2025	10.80	11.04	10.78	11.00	10.94	2.42%	1,896,452
Jun 13, 2025	10.61	10.81	10.59	10.74	10.68	0.94%	2,124,533
Jun 12, 2025	10.65	10.70	10.59	10.64	10.58	-0.19%	2,134,236
Jun 11, 2025	10.44	10.75	10.44	10.66	10.60	2.70%	5,046,508
Jun 10, 2025	10.40	10.51	10.37	10.38	10.32	0.29%	2,350,504
Jun 9, 2025	10.24	10.38	10.11	10.35	10.30	0.88%	9,512,999
Jun 6, 2025	10.39	10.40	10.18	10.26	10.21	-0.39%	8,380,343
Jun 5, 2025	10.42	10.46	10.26	10.30	10.25	-0.87%	4,376,977
Jun 4, 2025	10.45	10.46	10.35	10.39	10.33	0.97%	5,837,157
Jun 3, 2025	10.36	10.38	10.21	10.29	10.24	1.48%	9,841,495
Jun 2, 2025	10.17	10.32	10.08	10.14	10.09	2.11%	4,837,528
May 30, 2025	9.85	9.98	9.80	9.93	9.88	0.40%	1,415,884
May 29, 2025	9.94	9.96	9.84	9.89	9.84	-0.20%	862,782