Paramount Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	20.21	20.28	19.95	19.98	19.98	-1.43%	149,016
Aug 14, 2025	20.21	20.29	19.58	20.27	20.22	-0.10%	472,045
Aug 13, 2025	20.75	20.75	20.21	20.29	20.24	-1.41%	382,711
Aug 12, 2025	20.23	20.63	20.23	20.58	20.53	1.78%	222,244
Aug 11, 2025	20.26	20.36	20.01	20.22	20.17	-0.34%	209,300
Aug 8, 2025	20.45	20.64	20.27	20.29	20.24	-0.39%	133,622
Aug 7, 2025	20.51	20.72	20.26	20.37	20.32	-0.24%	277,700
Aug 6, 2025	20.91	20.99	20.28	20.42	20.37	-1.16%	269,200
Aug 5, 2025	20.67	20.75	20.30	20.66	20.61	-0.14%	264,100
Aug 1, 2025	21.19	21.19	20.15	20.69	20.64	-2.91%	621,001
Jul 31, 2025	21.74	22.03	21.27	21.31	21.26	-2.78%	286,946
Jul 30, 2025	21.48	22.02	21.48	21.92	21.87	0.55%	355,432
Jul 29, 2025	21.73	21.99	21.67	21.80	21.75	0.37%	252,518
Jul 28, 2025	21.58	21.82	21.31	21.72	21.67	2.12%	303,200
Jul 25, 2025	21.38	21.63	21.22	21.27	21.22	-0.75%	139,043
Jul 24, 2025	21.37	21.56	21.28	21.43	21.38	0.37%	162,305
Jul 23, 2025	21.02	21.54	20.99	21.35	21.30	1.62%	171,626
Jul 22, 2025	20.96	21.05	20.80	21.01	20.96	-0.19%	140,848
Jul 21, 2025	21.40	21.46	20.78	21.05	21.00	-2.32%	352,300
Jul 18, 2025	21.52	21.81	21.34	21.55	21.50	1.08%	133,200
Jul 17, 2025	21.34	21.86	21.20	21.32	21.27	-0.09%	148,346
Jul 16, 2025	21.45	21.68	21.01	21.34	21.29	-0.51%	327,200
Jul 15, 2025	21.79	21.92	21.41	21.45	21.45	-1.79%	395,427
Jul 14, 2025	21.76	21.86	21.55	21.84	21.79	0.92%	246,044
Jul 11, 2025	21.61	21.68	21.43	21.64	21.59	-0.28%	215,000
Jul 10, 2025	21.45	21.80	21.32	21.70	21.65	0.51%	302,100
Jul 9, 2025	21.52	21.73	21.33	21.59	21.54	0.09%	241,045
Jul 8, 2025	21.17	21.86	21.06	21.57	21.52	2.76%	418,800
Jul 7, 2025	21.52	21.60	20.89	20.99	20.94	-2.51%	309,400
Jul 4, 2025	21.54	21.60	21.43	21.53	21.48	0.09%	58,800
Jul 3, 2025	21.60	21.71	21.30	21.51	21.46	-0.55%	206,300
Jul 2, 2025	22.05	22.05	21.48	21.63	21.58	-0.18%	344,800
Jun 30, 2025	21.76	21.82	21.61	21.67	21.62	-0.73%	210,736
Jun 27, 2025	21.57	21.97	21.49	21.83	21.78	1.16%	398,800
Jun 26, 2025	21.64	21.78	21.19	21.58	21.53	-0.32%	521,800
Jun 25, 2025	21.70	21.97	21.41	21.65	21.60	-0.28%	348,200
Jun 24, 2025	21.16	22.18	21.16	21.71	21.66	-0.23%	308,525
Jun 23, 2025	23.31	23.31	21.73	21.76	21.71	-5.80%	476,700
Jun 20, 2025	22.71	23.32	22.06	23.10	23.05	0.17%	1,969,835
Jun 19, 2025	22.54	23.18	22.54	23.06	23.01	2.67%	275,520
Jun 18, 2025	22.72	22.85	22.27	22.46	22.41	-0.97%	257,317
Jun 17, 2025	22.59	22.75	22.37	22.68	22.63	1.11%	285,932
Jun 16, 2025	21.88	22.54	21.88	22.43	22.38	2.00%	688,500
Jun 13, 2025	22.12	22.15	21.46	21.99	21.89	2.52%	727,808
Jun 12, 2025	20.72	21.82	20.72	21.45	21.35	2.88%	808,900
Jun 11, 2025	20.49	20.94	20.39	20.85	20.75	2.51%	308,848
Jun 10, 2025	20.31	20.67	20.07	20.34	20.25	0.30%	352,449
Jun 9, 2025	20.04	20.33	20.01	20.28	20.19	1.76%	271,800
Jun 6, 2025	19.73	20.10	19.67	19.93	19.84	1.74%	289,131
Jun 5, 2025	19.65	19.78	19.50	19.59	19.50	-0.20%	384,811