Stagwell Inc. (STGW) Charts

$4.29

$0.02 (0.47%)
Last update: 04:00 PM EST
Day's range
$4.24
Day's range
$4.51

5 DAY PERFORMANCE

-3.81%

1 MONTH PERFORMANCE

-26.92%

3 MONTH PERFORMANCE

-30.58%

6 MONTH PERFORMANCE

-43.70%

YEAR-TO-DATE PERFORMANCE

-34.80%

1 YEAR PERFORMANCE

-37.19%

Stagwell Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/05/2025 $4.43 $4.29 (-3.16%) $4.51 $4.24 2.71 M $480.86 M
06/04/2025 $4.24 $4.27 (0.71%) $4.36 $4.15 6.85 M $478.62 M
06/03/2025 $4.15 $4.19 (0.96%) $4.26 $4.03 1.78 M $469.65 M
06/02/2025 $4.41 $4.16 (-5.67%) $4.46 $4.07 2.66 M $466.29 M
05/30/2025 $4.79 $4.46 (-6.89%) $4.87 $4.45 2.10 M $499.91 M
05/29/2025 $4.87 $4.84 (-0.62%) $4.89 $4.72 1.52 M $542.51 M
05/28/2025 $4.93 $4.86 (-1.42%) $4.98 $4.83 1.44 M $544.75 M
05/27/2025 $4.78 $4.96 (3.77%) $5.08 $4.78 1.84 M $555.96 M
05/23/2025 $4.75 $4.71 (-0.84%) $4.79 $4.66 1.15 M $527.93 M
05/22/2025 $4.75 $4.76 (0.21%) $4.86 $4.72 944.70 K $533.54 M
05/21/2025 $4.97 $4.73 (-4.83%) $4.99 $4.68 1.50 M $530.18 M
05/20/2025 $5.19 $5.02 (-3.28%) $5.20 $5.01 1.06 M $562.68 M
05/19/2025 $5.49 $5.19 (-5.46%) $5.49 $5.17 973.70 K $581.74 M
05/16/2025 $5.27 $5.30 (0.57%) $5.41 $5.23 1.30 M $594.07 M
05/15/2025 $5.34 $5.27 (-1.31%) $5.41 $5.25 999.90 K $590.70 M
05/14/2025 $5.54 $5.35 (-3.43%) $5.66 $5.34 1.29 M $599.67 M
05/13/2025 $5.24 $5.41 (3.24%) $5.44 $5.20 1.32 M $606.40 M
05/12/2025 $5.08 $5.22 (2.76%) $5.37 $5.08 1.71 M $585.10 M
05/09/2025 $4.96 $4.87 (-1.81%) $4.96 $4.69 2.64 M $545.87 M
05/08/2025 $5.45 $5.00 (-8.26%) $5.63 $4.77 1.70 M $560.44 M
05/07/2025 $5.88 $5.81 (-1.19%) $5.96 $5.71 1.06 M $634.84 M
05/06/2025 $5.63 $5.87 (4.26%) $5.90 $5.59 1.15 M $641.39 M
05/05/2025 $5.52 $5.73 (3.8%) $5.78 $5.44 1.03 M $626.09 M
05/02/2025 $5.56 $5.62 (1.08%) $5.72 $5.56 655.40 K $614.07 M
05/01/2025 $5.58 $5.50 (-1.43%) $5.67 $5.49 593.64 K $600.96 M
04/30/2025 $5.55 $5.58 (0.54%) $5.63 $5.46 592.40 K $609.70 M
04/29/2025 $5.56 $5.66 (1.8%) $5.69 $5.53 582.11 K $618.45 M
04/28/2025 $5.57 $5.60 (0.54%) $5.70 $5.54 616.33 K $611.89 M
04/25/2025 $5.53 $5.58 (0.9%) $5.62 $5.46 503.21 K $618.77 M
04/24/2025 $5.46 $5.59 (2.38%) $5.60 $5.43 591.71 K $619.88 M
04/23/2025 $5.63 $5.46 (-3.02%) $5.73 $5.39 782.10 K $605.46 M
04/22/2025 $5.31 $5.49 (3.39%) $5.51 $5.31 643.71 K $608.79 M
04/21/2025 $5.35 $5.22 (-2.43%) $5.36 $5.16 615.91 K $578.85 M
04/17/2025 $5.28 $5.43 (2.84%) $5.51 $5.26 734.30 K $602.13 M
04/16/2025 $5.40 $5.26 (-2.59%) $5.50 $5.18 642.81 K $583.28 M
04/15/2025 $5.28 $5.42 (2.65%) $5.46 $5.22 687.72 K $601.02 M
04/14/2025 $5.28 $5.28 (0%) $5.43 $5.22 740.40 K $585.50 M
04/11/2025 $5.08 $5.18 (1.97%) $5.19 $4.99 862.40 K $574.41 M
04/10/2025 $5.21 $5.12 (-1.73%) $5.34 $5.03 848.71 K $567.76 M
04/09/2025 $4.75 $5.35 (12.63%) $5.51 $4.75 1.25 M $593.26 M
04/08/2025 $5.24 $4.84 (-7.63%) $5.33 $4.79 921.02 K $536.71 M
04/07/2025 $5.12 $5.07 (-0.98%) $5.44 $4.96 1.08 M $562.21 M
04/04/2025 $5.37 $5.33 (-0.74%) $5.48 $5.26 1.03 M $591.04 M
04/03/2025 $5.80 $5.63 (-2.93%) $5.84 $5.41 577.44 K $624.31 M
04/02/2025 $5.89 $6.02 (2.21%) $6.13 $5.86 940.20 K $667.56 M
04/01/2025 $5.99 $5.99 (0%) $6.06 $5.94 516.63 K $664.23 M
03/31/2025 $5.88 $6.05 (2.89%) $6.11 $5.86 564.90 K $670.88 M
03/28/2025 $6.07 $5.93 (-2.31%) $6.10 $5.88 490.80 K $657.58 M
03/27/2025 $6.19 $6.05 (-2.26%) $6.31 $5.98 476.62 K $670.88 M
03/26/2025 $6.20 $6.18 (-0.32%) $6.39 $6.11 423.43 K $685.30 M
03/25/2025 $6.28 $6.21 (-1.11%) $6.31 $6.17 503.50 K $688.63 M
03/24/2025 $6.15 $6.30 (2.44%) $6.38 $6.15 1.04 M $698.61 M
03/21/2025 $6.05 $6.10 (0.83%) $6.25 $6.04 889.35 K $676.43 M
03/20/2025 $6.07 $6.10 (0.49%) $6.17 $6.05 534.10 K $676.43 M
03/19/2025 $6.07 $6.12 (0.82%) $6.22 $6.01 463.54 K $678.65 M
03/18/2025 $6.00 $6.09 (1.5%) $6.09 $5.96 548.40 K $675.32 M
03/17/2025 $6.00 $6.02 (0.33%) $6.09 $5.95 716.10 K $667.56 M
03/14/2025 $5.99 $5.99 (0%) $6.11 $5.94 655.40 K $664.23 M
03/13/2025 $5.97 $5.94 (-0.5%) $6.18 $5.94 436.74 K $658.69 M
03/12/2025 $5.97 $5.96 (-0.17%) $6.03 $5.91 885.33 K $660.90 M
03/11/2025 $6.11 $5.97 (-2.29%) $6.17 $5.96 589.60 K $662.01 M
03/10/2025 $6.22 $6.11 (-1.77%) $6.40 $6.07 525.25 K $677.54 M
03/07/2025 $6.17 $6.23 (0.97%) $6.26 $6.04 441.30 K $690.84 M
03/06/2025 $6.17 $6.18 (0.16%) $6.22 $6.06 605.01 K $675.26 M