Paramount Group, Inc. - PGRE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	6.57	6.56	6.56	6.57	6.55	1.31M
November 11, 2025	6.57	6.56	6.56	6.57	6.56	495,500
November 10, 2025	6.56	6.56	6.56	6.58	6.56	945,500
November 07, 2025	6.56	6.55	6.55	6.56	6.55	826,825
November 06, 2025	6.55	6.55	6.55	6.56	6.55	732,509
November 05, 2025	6.55	6.54	6.54	6.56	6.54	2.17M
November 04, 2025	6.55	6.55	6.55	6.56	6.54	1.82M
November 03, 2025	6.54	6.56	6.56	6.56	6.53	1.97M
October 31, 2025	6.53	6.54	6.54	6.55	6.53	4.01M
October 30, 2025	6.53	6.53	6.53	6.54	6.53	2.82M
October 29, 2025	6.54	6.53	6.53	6.54	6.53	1.78M
October 28, 2025	6.54	6.54	6.54	6.54	6.53	1.26M
October 27, 2025	6.53	6.53	6.53	6.54	6.52	2.11M
October 24, 2025	6.54	6.52	6.52	6.54	6.52	892,900
October 23, 2025	6.53	6.53	6.53	6.53	6.52	673,951
October 22, 2025	6.53	6.52	6.52	6.54	6.52	2.34M
October 21, 2025	6.54	6.53	6.53	6.54	6.53	1.06M
October 20, 2025	6.54	6.53	6.53	6.54	6.53	1.47M
October 17, 2025	6.54	6.54	6.54	6.54	6.52	2.24M
October 16, 2025	6.54	6.54	6.54	6.55	6.52	5.49M
October 15, 2025	6.53	6.53	6.53	6.54	6.52	4.43M
October 14, 2025	6.53	6.52	6.52	6.54	6.52	3.4M
October 13, 2025	6.54	6.53	6.53	6.54	6.53	1.54M
October 10, 2025	6.54	6.53	6.53	6.54	6.53	2.34M
October 09, 2025	6.54	6.54	6.54	6.54	6.53	786,630
October 08, 2025	6.54	6.52	6.52	6.54	6.52	4.24M
October 07, 2025	6.53	6.54	6.54	6.54	6.52	2.92M
October 06, 2025	6.53	6.52	6.52	6.53	6.52	6.26M
October 03, 2025	6.53	6.53	6.53	6.54	6.52	4.14M
October 02, 2025	6.54	6.52	6.52	6.54	6.52	2.36M
October 01, 2025	6.53	6.54	6.54	6.54	6.52	8.96M
September 30, 2025	6.52	6.54	6.54	6.54	6.51	9.09M
September 29, 2025	6.53	6.52	6.52	6.53	6.51	2.41M
September 26, 2025	6.53	6.52	6.52	6.56	6.52	2.52M
September 25, 2025	6.54	6.52	6.52	6.55	6.52	4.5M
September 24, 2025	6.52	6.54	6.54	6.56	6.51	5.43M
September 23, 2025	6.55	6.52	6.52	6.55	6.51	3.36M
September 22, 2025	6.53	6.54	6.54	6.55	6.53	3.6M
September 19, 2025	6.56	6.53	6.53	6.6	6.53	7.44M
September 18, 2025	6.56	6.56	6.56	6.57	6.55	6.51M
September 17, 2025	6.53	6.53	6.53	6.56	6.51	62.99M
September 16, 2025	7.07	7.39	7.39	7.85	7.02	11.26M
September 15, 2025	7.15	7.09	7.09	7.19	7	1.91M
September 12, 2025	7.23	7.13	7.13	7.28	7.11	1.87M
September 11, 2025	7.23	7.21	7.21	7.33	7.07	1.97M
September 10, 2025	7.21	7.24	7.24	7.29	7.15	1.63M
September 09, 2025	7.45	7.24	7.24	7.49	7.22	1.06M
September 08, 2025	7.5	7.48	7.48	7.53	7.43	1.75M
September 05, 2025	7.47	7.55	7.55	7.55	7.43	1.53M
September 04, 2025	7.34	7.4	7.4	7.54	7.32	3.08M
September 03, 2025	7.27	7.37	7.37	7.4	7.22	1.97M
September 02, 2025	7.11	7.28	7.28	7.3	7.08	2.56M
August 29, 2025	7.1	7.2	7.2	7.26	7.07	2.42M
August 28, 2025	6.97	7.07	7.07	7.08	6.84	3.47M
August 27, 2025	6.69	6.95	6.95	7.06	6.66	11.29M
August 26, 2025	6.75	6.7	6.7	6.8	6.58	1.85M
August 25, 2025	6.8	6.74	6.74	6.87	6.72	1.97M
August 22, 2025	6.67	6.8	6.8	6.92	6.63	3.17M
August 21, 2025	6.6	6.62	6.62	6.72	6.6	1.12M
August 20, 2025	6.7	6.66	6.66	6.75	6.6	1.28M

Paramount Group, Inc. (PGRE) NYSE