-
5 DAY PERFORMANCE
+0.51% -
1 MONTH PERFORMANCE
+19.88% -
3 MONTH PERFORMANCE
+13.67% -
6 MONTH PERFORMANCE
+16.18% -
YEAR-TO-DATE PERFORMANCE
+19.16% -
1 YEAR PERFORMANCE
+50.19%
Stagwell Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2024 | $8.04 | $7.90 (-1.74%) | $8.04 | $7.90 | 84,654 | |
| 12/03/2024 | $8.09 | $8.04 (-0.62%) | $8.11 | $7.99 | 511,454 | $869.91 M |
| 12/02/2024 | $7.85 | $8.10 (3.18%) | $8.18 | $7.72 | 535,800 | $876.40 M |
| 11/29/2024 | $7.99 | $7.86 (-1.63%) | $8.00 | $7.85 | 275,300 | $850.44 M |
| 11/27/2024 | $8.00 | $7.91 (-1.12%) | $8.05 | $7.87 | 302,000 | $855.85 M |
| 11/26/2024 | $7.90 | $8.09 (2.41%) | $8.16 | $7.69 | 546,506 | $875.32 M |
| 11/25/2024 | $7.92 | $7.92 (0%) | $8.04 | $7.87 | 560,600 | $856.93 M |
| 11/22/2024 | $7.90 | $7.82 (-1.01%) | $7.90 | $7.79 | 377,400 | $846.11 M |
| 11/21/2024 | $7.63 | $7.86 (3.01%) | $7.90 | $7.61 | 583,401 | $850.44 M |
| 11/20/2024 | $7.46 | $7.60 (1.88%) | $7.60 | $7.43 | 477,900 | $822.30 M |
| 11/19/2024 | $7.38 | $7.46 (1.08%) | $7.51 | $7.26 | 371,864 | $807.16 M |
| 11/18/2024 | $7.33 | $7.43 (1.36%) | $7.64 | $7.30 | 514,530 | $803.91 M |
| 11/15/2024 | $7.39 | $7.30 (-1.22%) | $7.51 | $7.27 | 463,600 | $789.85 M |
| 11/14/2024 | $7.70 | $7.46 (-3.12%) | $7.83 | $7.39 | 537,900 | $807.16 M |
| 11/13/2024 | $7.74 | $7.67 (-0.9%) | $7.80 | $7.63 | 565,811 | $829.88 M |
| 11/12/2024 | $7.85 | $7.67 (-2.29%) | $7.90 | $7.58 | 536,227 | $829.88 M |
| 11/11/2024 | $7.90 | $7.82 (-1.01%) | $7.99 | $7.67 | 1.07 M | $846.11 M |
| 11/08/2024 | $7.35 | $7.85 (6.8%) | $7.92 | $7.22 | 1.61 M | $849.35 M |
| 11/07/2024 | $7.20 | $7.33 (1.81%) | $7.33 | $6.71 | 1.16 M | $793.09 M |
| 11/06/2024 | $6.82 | $7.12 (4.4%) | $7.16 | $6.82 | 1.16 M | $770.37 M |
| 11/05/2024 | $6.58 | $6.76 (2.74%) | $6.80 | $6.58 | 463,700 | $731.42 M |
| 11/04/2024 | $6.50 | $6.59 (1.38%) | $6.71 | $6.48 | 465,300 | $747.86 M |
| 11/01/2024 | $6.29 | $6.50 (3.34%) | $6.51 | $6.27 | 391,100 | $737.65 M |
| 10/31/2024 | $6.48 | $6.21 (-4.17%) | $6.61 | $6.20 | 379,946 | $704.74 M |
| 10/30/2024 | $6.34 | $6.45 (1.74%) | $6.47 | $6.32 | 537,500 | $731.97 M |
| 10/29/2024 | $6.26 | $6.35 (1.44%) | $6.37 | $6.23 | 453,800 | $720.62 M |
| 10/28/2024 | $6.20 | $6.27 (1.13%) | $6.46 | $6.20 | 397,500 | $711.54 M |
| 10/25/2024 | $6.25 | $6.15 (-1.6%) | $6.36 | $6.13 | 313,926 | $697.93 M |
| 10/24/2024 | $6.26 | $6.18 (-1.28%) | $6.26 | $6.10 | 452,800 | $701.33 M |
| 10/23/2024 | $6.37 | $6.25 (-1.88%) | $6.38 | $6.15 | 361,800 | $709.28 M |
| 10/22/2024 | $6.58 | $6.43 (-2.28%) | $6.66 | $6.41 | 448,447 | $729.70 M |
| 10/21/2024 | $6.78 | $6.60 (-2.65%) | $6.89 | $6.60 | 352,600 | $748.99 M |
| 10/18/2024 | $7.04 | $6.86 (-2.56%) | $7.10 | $6.85 | 384,300 | $778.50 M |
| 10/17/2024 | $6.86 | $7.02 (2.33%) | $7.03 | $6.69 | 386,200 | $796.66 M |
| 10/16/2024 | $6.71 | $6.85 (2.09%) | $6.85 | $6.69 | 421,100 | $777.37 M |
| 10/15/2024 | $6.79 | $6.68 (-1.62%) | $6.83 | $6.67 | 427,709 | $758.07 M |
| 10/14/2024 | $6.88 | $6.79 (-1.31%) | $6.89 | $6.69 | 345,400 | $770.56 M |
| 10/11/2024 | $6.99 | $6.89 (-1.43%) | $7.06 | $6.88 | 321,100 | $781.90 M |
| 10/10/2024 | $7.06 | $6.99 (-0.99%) | $7.14 | $6.90 | 304,200 | $793.25 M |
| 10/09/2024 | $6.99 | $7.15 (2.29%) | $7.16 | $6.99 | 340,334 | $811.41 M |
| 10/08/2024 | $6.84 | $6.99 (2.19%) | $7.02 | $6.81 | 437,926 | $793.25 M |
| 10/07/2024 | $7.19 | $6.84 (-4.87%) | $7.19 | $6.78 | 474,446 | $776.23 M |
| 10/04/2024 | $7.20 | $7.21 (0.14%) | $7.30 | $7.16 | 472,300 | $818.22 M |
| 10/03/2024 | $7.14 | $7.12 (-0.28%) | $7.21 | $7.06 | 378,918 | $808.01 M |
| 10/02/2024 | $7.08 | $7.14 (0.85%) | $7.27 | $7.08 | 368,100 | $810.28 M |
| 10/01/2024 | $7.02 | $7.11 (1.28%) | $7.12 | $6.94 | 362,702 | $806.87 M |
| 09/30/2024 | $7.08 | $7.02 (-0.85%) | $7.12 | $6.95 | 339,734 | $796.66 M |
| 09/27/2024 | $7.15 | $7.13 (-0.28%) | $7.21 | $7.09 | 228,341 | $809.14 M |
| 09/26/2024 | $7.15 | $7.10 (-0.7%) | $7.15 | $7.02 | 238,500 | $805.74 M |
| 09/25/2024 | $7.17 | $7.05 (-1.67%) | $7.20 | $7.04 | 521,323 | $800.06 M |
| 09/24/2024 | $7.03 | $7.16 (1.85%) | $7.16 | $6.94 | 401,416 | $812.55 M |
| 09/23/2024 | $7.27 | $7.02 (-3.44%) | $7.28 | $7.01 | 350,700 | $796.66 M |
| 09/20/2024 | $7.25 | $7.22 (-0.41%) | $7.37 | $7.21 | 1.87 M | $819.35 M |
| 09/19/2024 | $7.39 | $7.32 (-0.95%) | $7.50 | $7.22 | 672,700 | $830.70 M |
| 09/18/2024 | $7.39 | $7.33 (-0.81%) | $7.48 | $6.65 | 651,400 | $831.84 M |
| 09/17/2024 | $7.32 | $7.37 (0.68%) | $7.39 | $7.25 | 672,646 | $836.38 M |
| 09/16/2024 | $7.30 | $7.25 (-0.68%) | $7.33 | $7.17 | 527,341 | $822.76 M |
| 09/13/2024 | $7.07 | $7.25 (2.55%) | $7.30 | $7.05 | 547,714 | $822.76 M |
| 09/12/2024 | $6.98 | $7.05 (1%) | $7.09 | $6.92 | 515,700 | $800.06 M |
| 09/11/2024 | $6.83 | $6.90 (1.02%) | $6.94 | $6.75 | 312,100 | $783.04 M |
| 09/10/2024 | $6.66 | $6.82 (2.4%) | $6.83 | $6.63 | 322,500 | $773.96 M |
| 09/09/2024 | $6.71 | $6.66 (-0.75%) | $6.77 | $6.61 | 299,449 | $755.80 M |
| 09/06/2024 | $7.05 | $6.71 (-4.82%) | $7.08 | $6.69 | 283,909 | $761.48 M |
| 09/05/2024 | $6.95 | $7.04 (1.29%) | $7.08 | $6.92 | 583,500 | $798.93 M |
| 09/04/2024 | $6.95 | $6.95 (0%) | $7.05 | $6.87 | 324,100 | $788.71 M |