Paramount Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	39.18	41.20	39.00	39.46	39.46	0.56%	85,757
Apr 28, 2026	40.64	40.64	38.91	39.24	39.24	-2.65%	51,595
Apr 27, 2026	36.94	41.30	36.94	40.31	40.31	9.93%	104,784
Apr 24, 2026	38.07	38.69	36.41	36.67	36.67	-3.63%	20,661
Apr 23, 2026	38.36	38.84	38.00	38.05	38.05	-0.52%	42,516
Apr 22, 2026	38.75	39.24	38.04	38.25	38.25	0.26%	31,026
Apr 21, 2026	39.29	39.53	37.82	38.15	38.15	-1.06%	50,126
Apr 20, 2026	40.61	40.61	38.45	38.56	38.56	-4.60%	71,920
Apr 17, 2026	38.90	41.14	38.10	40.42	40.42	4.99%	211,005
Apr 16, 2026	38.50	39.06	38.01	38.50	38.50	0.68%	28,388
Apr 15, 2026	37.09	38.81	37.03	38.24	38.24	3.10%	136,371
Apr 13, 2026	36.00	37.45	34.37	37.09	37.09	1.81%	34,255
Apr 10, 2026	37.09	37.55	36.15	36.43	36.43	0.55%	37,050
Apr 9, 2026	37.39	37.60	35.92	36.23	36.23	-3.21%	135,176
Apr 8, 2026	35.00	38.00	34.38	37.43	37.43	11.73%	130,563
Apr 7, 2026	32.80	33.60	32.48	33.50	33.50	2.54%	32,504
Apr 6, 2026	33.19	33.19	31.81	32.67	32.67	0.40%	38,645
Apr 2, 2026	30.85	32.82	30.55	32.54	32.54	1.50%	39,160
Apr 1, 2026	30.00	32.46	29.76	32.06	32.06	12.25%	149,106
Mar 30, 2026	30.69	30.77	28.40	28.56	28.56	-6.94%	207,600
Mar 27, 2026	32.76	32.96	30.46	30.69	30.69	-6.89%	208,927
Mar 25, 2026	33.94	34.84	32.60	32.96	32.96	-0.27%	81,552
Mar 24, 2026	33.09	33.51	32.61	33.05	33.05	2.45%	106,119
Mar 23, 2026	34.10	34.24	32.09	32.26	32.26	-6.92%	136,693
Mar 20, 2026	34.32	35.50	34.32	34.66	34.66	0.90%	57,790
Mar 19, 2026	34.40	35.55	34.07	34.35	34.35	-2.19%	54,499
Mar 18, 2026	34.14	35.51	33.97	35.12	35.12	4.24%	215,374
Mar 17, 2026	33.00	34.50	32.70	33.69	33.69	1.32%	430,765
Mar 16, 2026	31.21	33.41	30.73	33.25	33.25	4.46%	148,441
Mar 13, 2026	32.66	33.24	31.75	31.83	31.83	-4.16%	74,387
Mar 12, 2026	32.03	33.90	31.85	33.21	33.21	1.81%	401,892
Mar 11, 2026	32.99	33.31	32.53	32.62	32.62	0.37%	80,631
Mar 10, 2026	33.98	33.98	32.32	32.50	32.50	1.31%	73,709
Mar 9, 2026	32.93	32.93	31.10	32.08	32.08	-2.40%	109,895
Mar 6, 2026	33.00	33.94	32.45	32.87	32.87	-1.59%	40,112
Mar 5, 2026	33.96	34.01	32.80	33.40	33.40	0.48%	22,567
Mar 4, 2026	33.66	34.10	32.56	33.24	33.24	-2.69%	59,919
Mar 2, 2026	33.90	34.75	33.44	34.16	34.16	-1.98%	61,950
Feb 27, 2026	34.89	35.68	34.16	34.85	34.85	1.90%	40,355
Feb 26, 2026	36.00	36.00	33.77	34.20	34.20	0.12%	28,221
Feb 25, 2026	34.50	35.55	33.35	34.16	34.16	-2.65%	53,609
Feb 24, 2026	35.69	35.72	34.57	35.09	35.09	-3.25%	34,750
Feb 23, 2026	36.47	37.13	35.98	36.27	36.27	-0.79%	15,857
Feb 20, 2026	35.51	37.35	35.51	36.56	36.56	0.91%	18,680
Feb 19, 2026	36.80	37.29	35.67	36.23	36.23	-0.28%	21,404
Feb 18, 2026	37.00	37.00	36.10	36.33	36.33	-1.20%	28,107
Feb 17, 2026	34.53	37.22	34.53	36.77	36.77	6.49%	41,888
Feb 16, 2026	36.39	36.39	34.46	34.53	34.53	-3.39%	33,729
Feb 13, 2026	35.83	36.58	35.60	35.74	35.74	-3.20%	37,381
Feb 12, 2026	39.25	39.26	36.21	36.92	36.92	-5.86%	42,834
Feb 11, 2026	39.29	39.48	38.51	39.22	39.22	-0.18%	22,429
Feb 10, 2026	38.15	40.46	38.15	39.29	39.29	1.95%	70,712
Feb 9, 2026	38.44	39.51	38.30	38.54	38.54	0.36%	19,434
Feb 6, 2026	38.70	39.25	37.70	38.40	38.40	-2.04%	32,410
Feb 5, 2026	39.61	39.61	38.35	39.20	39.20	-0.41%	34,071
Feb 4, 2026	39.69	41.05	38.40	39.36	39.36	1.00%	217,537
Feb 3, 2026	38.97	38.97	37.37	38.97	38.97	19.98%	220,909
Feb 2, 2026	32.42	33.00	31.40	32.48	32.48	-0.67%	75,436
Feb 1, 2026	33.57	33.67	32.50	32.70	32.70	-2.30%	37,993
Jan 30, 2026	33.18	33.57	32.44	33.47	33.47	0.87%	17,505
Jan 29, 2026	35.85	35.85	32.76	33.18	33.18	-6.38%	30,913
Jan 28, 2026	34.20	35.97	33.32	35.44	35.44	3.63%	51,985
Jan 27, 2026	31.00	34.86	31.00	34.20	34.20	9.09%	119,983
Jan 23, 2026	32.65	32.65	31.20	31.35	31.35	-3.72%	23,831
Jan 22, 2026	32.05	32.95	31.73	32.56	32.56	1.94%	61,964
Jan 21, 2026	32.48	32.94	31.59	31.94	31.94	-2.44%	75,846
Jan 20, 2026	34.70	34.70	32.35	32.74	32.74	-4.66%	49,323
Jan 19, 2026	34.82	34.95	34.25	34.34	34.34	-1.38%	31,578
Jan 16, 2026	34.50	35.37	34.50	34.82	34.82	-0.46%	23,874
Jan 14, 2026	35.07	35.62	34.88	34.98	34.98	-0.96%	35,717
Jan 13, 2026	35.65	35.84	34.90	35.32	35.32	0.66%	33,789
Jan 12, 2026	35.52	35.96	34.55	35.09	35.09	-2.23%	38,978
Jan 9, 2026	36.59	36.88	35.58	35.89	35.89	-2.02%	64,168
Jan 8, 2026	38.60	38.60	36.50	36.63	36.63	-3.73%	51,924
Jan 7, 2026	38.95	38.95	37.87	38.05	38.05	-1.25%	48,746
Jan 6, 2026	38.00	39.07	37.99	38.53	38.53	0.55%	28,987
Jan 5, 2026	39.90	40.00	38.07	38.32	38.32	-3.06%	60,524
Jan 2, 2026	39.12	39.72	38.80	39.53	39.53	1.05%	31,176
Jan 1, 2026	39.00	39.94	38.79	39.12	39.12	-1.29%	71,296
Dec 31, 2025	38.36	42.02	38.36	39.63	39.63	2.06%	40,941
Dec 30, 2025	40.91	40.91	38.30	38.83	38.83	-3.77%	110,940
Dec 29, 2025	39.61	40.71	38.57	40.35	40.35	3.14%	139,646
Dec 26, 2025	38.64	42.40	38.16	39.12	39.12	3.25%	812,495
Dec 24, 2025	35.65	38.74	35.65	37.89	37.89	6.10%	111,162
Dec 23, 2025	35.10	36.00	35.05	35.71	35.71	1.88%	38,624
Dec 22, 2025	35.05	35.94	34.92	35.05	35.05	-0.76%	59,506
Dec 19, 2025	34.90	35.42	34.66	35.32	35.32	1.64%	48,728
Dec 18, 2025	34.95	35.22	34.54	34.75	34.75	-1.53%	27,850
Dec 17, 2025	35.98	36.02	35.16	35.29	35.29	-1.92%	23,135
Dec 16, 2025	37.00	37.00	35.80	35.98	35.98	-2.97%	58,476
Dec 15, 2025	41.40	41.40	36.11	37.08	37.08	0.46%	28,587
Dec 12, 2025	37.00	37.20	36.50	36.91	36.91	0.27%	43,143
Dec 11, 2025	35.64	37.00	35.41	36.81	36.81	2.65%	52,486
Dec 10, 2025	36.19	36.66	35.49	35.86	35.86	-0.33%	31,348
Dec 9, 2025	36.80	36.80	34.00	35.98	35.98	2.24%	67,766
Dec 8, 2025	37.00	37.00	34.67	35.19	35.19	-3.06%	36,655
Dec 5, 2025	37.11	37.20	36.00	36.30	36.30	-2.13%	43,267
Dec 4, 2025	38.03	38.54	36.95	37.09	37.09	-2.85%	23,112
Dec 3, 2025	38.52	38.90	38.00	38.18	38.18	-1.09%	16,712
Dec 2, 2025	39.32	39.43	38.34	38.60	38.60	-2.62%	88,646