Paramount Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	11.61	11.65	10.87	11.04	11.04	-6.04%	75,616,666
Aug 5, 2025	12.31	12.36	11.54	11.75	11.75	-4.55%	10,124,088
Aug 4, 2025	13.01	13.05	12.30	12.31	12.31	-5.38%	6,560,524
Aug 1, 2025	12.64	13.32	12.35	13.01	13.01	3.50%	9,689,892
Jul 31, 2025	12.00	12.61	11.54	12.57	12.57	-5.49%	12,951,475
Jul 30, 2025	13.30	13.53	13.12	13.30	13.30	0.38%	32,766,309
Jul 29, 2025	13.05	13.32	13.04	13.25	13.25	1.61%	28,752,397
Jul 28, 2025	12.99	13.31	12.78	13.04	13.04	-0.08%	25,205,643
Jul 25, 2025	13.48	13.59	12.87	13.05	13.05	-1.58%	25,566,719
Jul 24, 2025	13.18	13.30	13.13	13.26	13.26	0.45%	10,757,974
Jul 23, 2025	13.17	13.24	13.11	13.20	13.20	0.69%	4,885,942
Jul 22, 2025	13.13	13.20	13.05	13.11	13.11	0.61%	4,139,568
Jul 21, 2025	13.03	13.12	12.96	13.03	13.03	0.31%	4,758,121
Jul 18, 2025	12.99	13.07	12.87	12.99	12.99	0.39%	6,848,196
Jul 17, 2025	12.94	13.01	12.91	12.94	12.94	-0.23%	5,853,318
Jul 16, 2025	12.99	13.03	12.94	12.97	12.97	0.08%	3,037,354
Jul 15, 2025	13.07	13.07	12.93	12.96	12.96	-0.31%	9,600,363
Jul 14, 2025	12.67	13.05	12.66	13.00	13.00	1.96%	10,525,441
Jul 11, 2025	12.69	12.76	12.57	12.75	12.75	-0.16%	4,084,457
Jul 10, 2025	12.64	12.80	12.55	12.77	12.77	1.27%	5,849,053
Jul 9, 2025	12.73	12.85	12.58	12.61	12.61	-0.16%	7,622,532
Jul 8, 2025	12.55	12.69	12.42	12.63	12.63	0.80%	7,522,917
Jul 7, 2025	12.89	12.89	12.52	12.53	12.53	-2.87%	9,745,990
Jul 3, 2025	12.89	12.95	12.82	12.90	12.90	0.47%	4,141,381
Jul 2, 2025	13.24	13.29	12.82	12.84	12.84	-2.43%	10,630,440
Jul 1, 2025	12.90	13.27	12.87	13.16	13.16	2.02%	12,925,615
Jun 30, 2025	12.55	12.92	12.55	12.90	12.90	2.95%	12,951,084
Jun 27, 2025	12.38	12.54	12.35	12.53	12.53	1.70%	8,020,151
Jun 26, 2025	12.29	12.38	12.25	12.32	12.32	0.82%	5,008,624
Jun 25, 2025	12.14	12.27	12.13	12.22	12.22	0.08%	5,850,387
Jun 24, 2025	12.32	12.45	12.21	12.21	12.21	-0.89%	4,993,469
Jun 23, 2025	12.36	12.46	12.29	12.32	12.32	-0.24%	6,341,039
Jun 20, 2025	12.11	12.37	12.06	12.35	12.35	2.57%	27,163,752
Jun 18, 2025	12.07	12.20	11.96	12.04	12.04	0.58%	9,770,868
Jun 17, 2025	11.94	12.01	11.85	11.97	11.97	-0.17%	10,746,586
Jun 16, 2025	11.98	12.02	11.90	11.99	11.99	0.84%	5,138,772
Jun 13, 2025	11.89	11.96	11.78	11.89	11.84	-0.42%	5,725,198
Jun 12, 2025	12.22	12.23	11.80	11.94	11.89	-2.45%	9,140,436
Jun 11, 2025	12.19	12.29	12.14	12.24	12.19	0.58%	6,809,884
Jun 10, 2025	11.96	12.20	11.94	12.17	12.12	1.42%	6,574,347
Jun 9, 2025	11.91	12.02	11.88	12.00	11.95	0.67%	4,614,342
Jun 6, 2025	12.05	12.07	11.88	11.92	11.87	0.17%	4,884,368
Jun 5, 2025	11.96	12.14	11.87	11.90	11.85	-0.25%	6,600,809
Jun 4, 2025	12.02	12.08	11.92	11.93	11.88	-0.67%	4,624,768
Jun 3, 2025	11.95	12.10	11.88	12.01	11.96	0.59%	5,524,821
Jun 2, 2025	12.04	12.16	11.85	11.94	11.89	-1.32%	8,611,911
May 30, 2025	12.16	12.23	12.01	12.10	12.05	-0.66%	9,097,465
May 29, 2025	12.05	12.18	11.98	12.18	12.13	0.74%	6,924,637
May 28, 2025	12.00	12.13	11.96	12.09	12.04	0.50%	6,120,102
May 27, 2025	12.05	12.08	11.97	12.03	11.98	0.50%	4,326,462