Paramount Group, Inc. Common Stock (PGRE)
6.0850
-0.0350 (-0.57%)
NYSE · Last Trade: Aug 1st, 12:58 PM EDT
Historical Prices For Paramount Group, Inc. Common Stock (PGRE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2025 | 5.90 | 6.22 | 5.75 | 6.12 | 2,928,888 | 6.12 |
| 7/30/2025 | 6.24 | 6.26 | 5.94 | 6.03 | 2,241,137 | 6.03 |
| 7/29/2025 | 6.31 | 6.34 | 6.16 | 6.21 | 2,316,057 | 6.21 |
| 7/28/2025 | 6.35 | 6.42 | 6.21 | 6.23 | 1,231,951 | 6.23 |
| 7/25/2025 | 6.40 | 6.41 | 6.26 | 6.38 | 1,498,265 | 6.38 |
| 7/24/2025 | 6.51 | 6.52 | 6.32 | 6.32 | 3,811,490 | 6.32 |
| 7/23/2025 | 6.36 | 6.52 | 6.35 | 6.51 | 1,160,624 | 6.51 |
| 7/22/2025 | 6.28 | 6.42 | 6.26 | 6.36 | 1,886,754 | 6.36 |
| 7/21/2025 | 6.38 | 6.45 | 6.30 | 6.34 | 1,660,549 | 6.34 |
| 7/18/2025 | 6.38 | 6.50 | 6.34 | 6.35 | 1,668,687 | 6.35 |
| 7/17/2025 | 6.66 | 6.68 | 6.37 | 6.37 | 4,547,995 | 6.37 |
| 7/16/2025 | 6.81 | 6.87 | 6.65 | 6.67 | 3,230,915 | 6.67 |
| 7/15/2025 | 6.87 | 6.89 | 6.78 | 6.79 | 4,085,856 | 6.79 |
| 7/14/2025 | 6.61 | 6.88 | 6.61 | 6.86 | 4,638,341 | 6.86 |
| 7/11/2025 | 6.59 | 6.67 | 6.53 | 6.60 | 1,805,393 | 6.60 |
| 7/10/2025 | 6.32 | 6.72 | 6.31 | 6.64 | 6,150,479 | 6.64 |
| 7/09/2025 | 6.18 | 6.41 | 6.14 | 6.34 | 4,091,733 | 6.34 |
| 7/08/2025 | 6.07 | 6.26 | 6.07 | 6.21 | 3,559,593 | 6.21 |
| 7/07/2025 | 6.05 | 6.18 | 6.01 | 6.11 | 4,500,310 | 6.11 |
| 7/03/2025 | 6.00 | 6.10 | 5.99 | 6.03 | 948,312 | 6.03 |
| 7/02/2025 | 6.02 | 6.09 | 5.96 | 6.04 | 2,588,609 | 6.04 |
| 7/01/2025 | 6.07 | 6.22 | 6.01 | 6.04 | 2,227,438 | 6.04 |
| 6/30/2025 | 6.12 | 6.13 | 5.97 | 6.10 | 2,680,099 | 6.10 |
| 6/27/2025 | 6.14 | 6.18 | 6.08 | 6.08 | 4,665,123 | 6.08 |
| 6/26/2025 | 6.06 | 6.20 | 6.06 | 6.15 | 2,580,372 | 6.15 |
| 6/25/2025 | 6.10 | 6.25 | 6.01 | 6.06 | 15,081,374 | 6.06 |
| 6/24/2025 | 6.47 | 6.47 | 6.24 | 6.25 | 2,530,958 | 6.25 |
| 6/23/2025 | 6.33 | 6.49 | 6.29 | 6.43 | 1,876,210 | 6.43 |
| 6/20/2025 | 6.37 | 6.46 | 6.30 | 6.35 | 3,875,846 | 6.35 |
| 6/18/2025 | 6.40 | 6.45 | 6.30 | 6.33 | 1,424,382 | 6.33 |
| 6/17/2025 | 6.45 | 6.48 | 6.36 | 6.38 | 1,270,104 | 6.38 |
| 6/16/2025 | 6.52 | 6.57 | 6.42 | 6.47 | 1,195,607 | 6.47 |
| 6/13/2025 | 6.50 | 6.62 | 6.41 | 6.45 | 2,088,530 | 6.45 |
| 6/12/2025 | 6.44 | 6.60 | 6.42 | 6.60 | 1,308,578 | 6.60 |
| 6/11/2025 | 6.52 | 6.54 | 6.43 | 6.45 | 1,243,517 | 6.45 |
| 6/10/2025 | 6.44 | 6.47 | 6.34 | 6.45 | 1,356,255 | 6.45 |
| 6/09/2025 | 6.49 | 6.57 | 6.42 | 6.44 | 1,587,198 | 6.44 |
| 6/06/2025 | 6.41 | 6.50 | 6.34 | 6.49 | 1,480,427 | 6.49 |
| 6/05/2025 | 6.20 | 6.36 | 6.16 | 6.34 | 1,356,866 | 6.34 |
| 6/04/2025 | 6.14 | 6.20 | 6.12 | 6.20 | 1,491,817 | 6.20 |
| 6/03/2025 | 6.08 | 6.22 | 6.04 | 6.17 | 2,151,484 | 6.17 |
| 6/02/2025 | 6.05 | 6.09 | 5.94 | 6.06 | 3,167,192 | 6.06 |
| 5/30/2025 | 6.08 | 6.11 | 5.96 | 6.05 | 3,541,561 | 6.05 |
| 5/29/2025 | 6.27 | 6.33 | 6.06 | 6.09 | 3,027,935 | 6.09 |
| 5/28/2025 | 6.11 | 6.26 | 6.09 | 6.25 | 2,203,714 | 6.25 |
| 5/27/2025 | 5.86 | 6.14 | 5.84 | 6.11 | 3,777,761 | 6.11 |
| 5/23/2025 | 5.71 | 5.87 | 5.67 | 5.82 | 3,305,034 | 5.82 |
| 5/22/2025 | 5.61 | 5.75 | 5.59 | 5.73 | 4,187,191 | 5.73 |
| 5/21/2025 | 5.61 | 5.78 | 5.59 | 5.76 | 3,590,246 | 5.76 |
| 5/20/2025 | 5.56 | 5.78 | 5.51 | 5.63 | 12,799,242 | 5.63 |
| 5/19/2025 | 5.06 | 5.75 | 5.06 | 5.41 | 11,376,040 | 5.41 |
| 5/16/2025 | 4.73 | 4.81 | 4.69 | 4.78 | 949,673 | 4.78 |
| 5/15/2025 | 4.61 | 4.76 | 4.61 | 4.73 | 1,445,650 | 4.73 |
| 5/14/2025 | 4.54 | 4.65 | 4.48 | 4.62 | 1,274,178 | 4.62 |
| 5/13/2025 | 4.62 | 4.62 | 4.48 | 4.53 | 1,434,438 | 4.53 |
| 5/12/2025 | 4.71 | 4.72 | 4.57 | 4.57 | 987,952 | 4.57 |
| 5/09/2025 | 4.54 | 4.58 | 4.51 | 4.55 | 966,150 | 4.55 |
| 5/08/2025 | 4.78 | 4.79 | 4.50 | 4.55 | 1,767,292 | 4.55 |
| 5/07/2025 | 4.67 | 4.78 | 4.66 | 4.76 | 1,409,530 | 4.76 |
| 5/06/2025 | 4.50 | 4.64 | 4.47 | 4.62 | 1,194,913 | 4.62 |
| 5/05/2025 | 4.63 | 4.67 | 4.54 | 4.55 | 1,164,937 | 4.55 |
| 5/02/2025 | 4.63 | 4.75 | 4.60 | 4.69 | 2,133,115 | 4.69 |
| 5/01/2025 | 4.25 | 4.64 | 4.09 | 4.60 | 2,440,607 | 4.60 |