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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
