Paramount Global - Class B Common Stock (PARA)

Historical Prices For Paramount Global - Class B Common Stock (PARA)

Date Range:

2025-04-01 - 2025-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2025	12.55	12.92	12.55	12.90	12,945,327	12.90
6/27/2025	12.38	12.54	12.35	12.53	8,020,158	12.53
6/26/2025	12.29	12.38	12.24	12.32	5,008,575	12.32
6/25/2025	12.14	12.27	12.13	12.22	5,850,393	12.22
6/24/2025	12.32	12.45	12.21	12.21	4,993,329	12.21
6/23/2025	12.36	12.46	12.29	12.32	6,341,016	12.32
6/20/2025	12.11	12.37	12.06	12.35	27,163,753	12.35
6/18/2025	12.07	12.20	11.96	12.04	9,770,870	12.04
6/17/2025	11.94	12.01	11.85	11.97	10,746,320	11.97
6/16/2025	11.98	12.02	11.90	11.99	5,135,050	11.99
6/13/2025	11.89	11.96	11.78	11.89	5,725,199	11.84
6/12/2025	12.22	12.22	11.80	11.94	9,140,369	11.89
6/11/2025	12.19	12.29	12.13	12.24	6,809,555	12.19
6/10/2025	11.96	12.20	11.94	12.17	6,573,936	12.12
6/09/2025	11.91	12.02	11.88	12.00	4,614,330	11.95
6/06/2025	12.05	12.07	11.88	11.92	4,884,368	11.87
6/05/2025	11.96	12.13	11.87	11.90	6,600,752	11.85
6/04/2025	12.02	12.08	11.92	11.93	4,624,766	11.88
6/03/2025	11.95	12.10	11.88	12.01	5,524,824	11.96
6/02/2025	12.04	12.16	11.85	11.94	8,611,780	11.89
5/30/2025	12.16	12.23	12.01	12.10	9,097,468	12.05
5/29/2025	12.05	12.18	11.98	12.18	6,924,501	12.13
5/28/2025	12.00	12.13	11.96	12.09	6,117,934	12.04
5/27/2025	12.05	12.08	11.97	12.03	4,326,466	11.98
5/23/2025	11.83	12.03	11.79	11.97	4,866,764	11.92
5/22/2025	11.91	11.93	11.84	11.86	4,031,790	11.81
5/21/2025	11.85	12.03	11.80	11.89	9,160,725	11.84
5/20/2025	11.74	11.89	11.74	11.87	5,253,234	11.82
5/19/2025	11.76	11.87	11.62	11.78	6,316,009	11.73
5/16/2025	11.90	11.93	11.67	11.70	10,259,373	11.65
5/15/2025	11.82	11.90	11.76	11.90	5,352,411	11.85
5/14/2025	12.01	12.08	11.74	11.81	7,454,628	11.76
5/13/2025	11.97	12.05	11.91	11.99	5,141,094	11.94
5/12/2025	12.06	12.09	11.92	11.96	8,105,099	11.91
5/09/2025	11.82	12.04	11.73	11.94	10,209,260	11.89
5/08/2025	11.52	11.72	11.45	11.68	7,280,250	11.63
5/07/2025	11.50	11.73	11.46	11.57	6,746,957	11.52
5/06/2025	11.17	11.53	11.11	11.50	6,553,150	11.45
5/05/2025	11.20	11.40	11.15	11.25	8,505,561	11.20
5/02/2025	11.75	11.83	11.41	11.43	8,163,149	11.38
5/01/2025	11.74	11.74	11.59	11.65	6,187,922	11.60
4/30/2025	11.59	11.77	11.40	11.74	9,558,926	11.69
4/29/2025	11.65	11.78	11.57	11.75	6,566,345	11.70
4/28/2025	11.71	11.75	11.60	11.69	5,973,314	11.64
4/25/2025	11.43	11.75	11.42	11.73	9,538,054	11.68
4/24/2025	11.21	11.48	11.13	11.43	7,738,541	11.38
4/23/2025	11.11	11.28	11.06	11.20	7,790,551	11.15
4/22/2025	10.83	11.02	10.82	10.98	8,036,647	10.93
4/21/2025	10.85	10.93	10.72	10.76	8,079,529	10.71
4/17/2025	10.80	11.02	10.69	10.94	6,698,858	10.89
4/16/2025	10.81	10.88	10.62	10.71	6,800,342	10.66
4/15/2025	10.70	10.90	10.66	10.86	7,281,541	10.81
4/14/2025	10.75	10.90	10.53	10.69	7,251,968	10.64
4/11/2025	10.97	11.02	10.64	10.69	5,528,112	10.64
4/10/2025	11.13	11.14	10.78	10.92	9,002,603	10.87
4/09/2025	10.51	11.60	10.47	11.14	13,870,739	11.09
4/08/2025	11.14	11.14	10.59	10.65	9,425,327	10.61
4/07/2025	10.71	11.19	10.58	10.86	10,078,848	10.81
4/04/2025	11.29	11.33	10.87	10.94	12,062,036	10.89
4/03/2025	11.71	11.97	11.47	11.48	12,422,331	11.43
4/02/2025	11.60	12.00	11.43	11.90	9,137,314	11.85
4/01/2025	11.98	12.02	11.71	11.73	8,938,201	11.68