Paramount Global (PARA)
Aug 7, 2025 - PARA was delisted (reason: merged into PSKY)
11.04
-0.71 (-6.04%)
Inactive · Last trade price
on Aug 6, 2025
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 |
| May 23, 2025 | 11.83 | 12.03 | 11.79 | 11.97 | 11.92 | 0.93% | 4,866,749 |
| May 22, 2025 | 11.91 | 11.93 | 11.84 | 11.86 | 11.81 | -0.25% | 4,031,990 |
| May 21, 2025 | 11.85 | 12.03 | 11.80 | 11.89 | 11.84 | 0.17% | 9,160,765 |
| May 20, 2025 | 11.74 | 11.89 | 11.74 | 11.87 | 11.82 | 0.76% | 5,253,990 |
| May 19, 2025 | 11.76 | 11.87 | 11.62 | 11.78 | 11.73 | 0.68% | 6,316,331 |
| May 16, 2025 | 11.90 | 11.93 | 11.67 | 11.70 | 11.65 | -1.68% | 10,259,368 |
| May 15, 2025 | 11.82 | 11.90 | 11.76 | 11.90 | 11.85 | 0.76% | 5,352,429 |
| May 14, 2025 | 12.01 | 12.08 | 11.74 | 11.81 | 11.76 | -1.50% | 7,454,734 |
| May 13, 2025 | 11.97 | 12.05 | 11.91 | 11.99 | 11.94 | 0.33% | 5,141,306 |
| May 12, 2025 | 12.06 | 12.09 | 11.92 | 11.95 | 11.90 | 0.08% | 8,105,005 |
| May 9, 2025 | 11.82 | 12.04 | 11.73 | 11.94 | 11.89 | 2.23% | 10,208,696 |
| May 8, 2025 | 11.52 | 11.72 | 11.45 | 11.68 | 11.63 | 0.95% | 7,212,607 |
| May 7, 2025 | 11.50 | 11.73 | 11.46 | 11.57 | 11.52 | 0.61% | 6,747,023 |
| May 6, 2025 | 11.17 | 11.53 | 11.11 | 11.50 | 11.45 | 2.22% | 6,553,193 |
| May 5, 2025 | 11.20 | 11.40 | 11.16 | 11.25 | 11.20 | -1.57% | 8,507,113 |
| May 2, 2025 | 11.75 | 11.83 | 11.42 | 11.43 | 11.38 | -1.89% | 8,118,152 |
| May 1, 2025 | 11.74 | 11.74 | 11.59 | 11.65 | 11.60 | -0.77% | 6,187,931 |
| Apr 30, 2025 | 11.59 | 11.77 | 11.40 | 11.74 | 11.69 | -0.09% | 9,559,115 |
| Apr 29, 2025 | 11.65 | 11.78 | 11.57 | 11.75 | 11.70 | 0.51% | 6,566,392 |
| Apr 28, 2025 | 11.71 | 11.75 | 11.60 | 11.69 | 11.64 | -0.34% | 5,973,345 |
| Apr 25, 2025 | 11.43 | 11.75 | 11.42 | 11.73 | 11.68 | 2.62% | 9,442,362 |
| Apr 24, 2025 | 11.21 | 11.48 | 11.13 | 11.43 | 11.38 | 2.05% | 7,738,834 |
| Apr 23, 2025 | 11.11 | 11.28 | 11.06 | 11.20 | 11.15 | 2.00% | 7,790,550 |
| Apr 22, 2025 | 10.83 | 11.02 | 10.82 | 10.98 | 10.93 | 2.04% | 8,037,685 |
| Apr 21, 2025 | 10.85 | 10.93 | 10.73 | 10.76 | 10.72 | -1.65% | 8,080,126 |
| Apr 17, 2025 | 10.80 | 11.02 | 10.69 | 10.94 | 10.89 | 2.15% | 6,698,856 |
| Apr 16, 2025 | 10.81 | 10.88 | 10.62 | 10.71 | 10.67 | -1.38% | 6,800,360 |
| Apr 15, 2025 | 10.70 | 10.91 | 10.66 | 10.86 | 10.81 | 1.59% | 7,281,540 |
| Apr 14, 2025 | 10.75 | 10.90 | 10.53 | 10.69 | 10.65 | - | 7,252,068 |
| Apr 11, 2025 | 10.97 | 11.02 | 10.64 | 10.69 | 10.65 | -2.11% | 5,528,111 |
| Apr 10, 2025 | 11.13 | 11.14 | 10.78 | 10.92 | 10.87 | -1.97% | 9,002,604 |
| Apr 9, 2025 | 10.51 | 11.60 | 10.47 | 11.14 | 11.09 | 4.60% | 13,870,825 |
| Apr 8, 2025 | 11.14 | 11.14 | 10.59 | 10.65 | 10.61 | -1.93% | 9,428,104 |
| Apr 7, 2025 | 10.71 | 11.33 | 10.58 | 10.86 | 10.81 | -1.90% | 10,078,902 |
| Apr 4, 2025 | 11.29 | 11.33 | 10.87 | 11.07 | 11.02 | -3.57% | 12,062,033 |
| Apr 3, 2025 | 11.71 | 11.97 | 11.47 | 11.48 | 11.43 | -3.53% | 12,422,937 |
| Apr 2, 2025 | 11.61 | 12.00 | 11.43 | 11.90 | 11.85 | 1.45% | 9,139,831 |
| Apr 1, 2025 | 11.98 | 12.02 | 11.72 | 11.73 | 11.68 | -1.92% | 8,941,397 |
| Mar 31, 2025 | 11.48 | 11.99 | 11.45 | 11.96 | 11.91 | 3.46% | 27,065,314 |
| Mar 28, 2025 | 11.62 | 11.65 | 11.48 | 11.56 | 11.51 | -1.03% | 5,616,826 |
| Mar 27, 2025 | 11.90 | 11.90 | 11.64 | 11.68 | 11.63 | -1.52% | 4,951,455 |
| Mar 26, 2025 | 11.67 | 11.92 | 11.65 | 11.86 | 11.81 | 2.15% | 9,535,526 |
| Mar 25, 2025 | 11.69 | 11.69 | 11.50 | 11.61 | 11.56 | -0.26% | 5,114,743 |
| Mar 24, 2025 | 11.98 | 12.01 | 11.54 | 11.64 | 11.59 | -1.85% | 8,707,209 |
| Mar 21, 2025 | 11.92 | 12.00 | 11.76 | 11.86 | 11.81 | -0.59% | 14,225,930 |
| Mar 20, 2025 | 11.68 | 12.10 | 11.65 | 11.93 | 11.88 | 1.62% | 7,015,339 |
| Mar 19, 2025 | 11.66 | 11.78 | 11.65 | 11.74 | 11.69 | 0.69% | 4,716,853 |
| Mar 18, 2025 | 11.62 | 11.70 | 11.49 | 11.66 | 11.61 | -0.17% | 5,674,511 |
| Mar 17, 2025 | 11.74 | 11.80 | 11.64 | 11.68 | 11.63 | -0.09% | 4,617,833 |
| Mar 14, 2025 | 11.70 | 11.82 | 11.55 | 11.69 | 11.59 | 0.43% | 7,310,987 |