5 DAY PERFORMANCE
+3.03%
1 MONTH PERFORMANCE
-16.05%
3 MONTH PERFORMANCE
-8.38%
6 MONTH PERFORMANCE
-14.29%
YEAR-TO-DATE PERFORMANCE
-6.99%
1 YEAR PERFORMANCE
-5.85%
Stagwell Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $6.09 | $6.11 (0.33%) | $6.22 | $5.97 | 364,166 | $661.09 M |
| 01/13/2025 | $5.84 | $6.01 (2.91%) | $6.05 | $5.84 | 352,043 | $650.27 M |
| 01/10/2025 | $6.08 | $5.94 (-2.3%) | $6.15 | $5.81 | 377,400 | $642.70 M |
| 01/08/2025 | $6.19 | $6.21 (0.32%) | $6.30 | $6.10 | 300,700 | $671.91 M |
| 01/07/2025 | $6.40 | $6.18 (-3.44%) | $6.45 | $6.09 | 610,034 | $668.66 M |
| 01/06/2025 | $6.50 | $6.41 (-1.38%) | $6.57 | $6.39 | 350,600 | $693.55 M |
| 01/03/2025 | $6.48 | $6.50 (0.31%) | $6.55 | $6.42 | 214,523 | $703.29 M |
| 01/02/2025 | $6.64 | $6.47 (-2.56%) | $6.68 | $6.39 | 273,614 | $700.04 M |
| 12/31/2024 | $6.61 | $6.58 (-0.45%) | $6.69 | $6.54 | 285,724 | $711.94 M |
| 12/30/2024 | $6.65 | $6.60 (-0.75%) | $6.70 | $6.53 | 264,200 | $714.11 M |
| 12/27/2024 | $6.73 | $6.64 (-1.34%) | $6.76 | $6.54 | 309,133 | $718.43 M |
| 12/26/2024 | $6.64 | $6.78 (2.11%) | $6.83 | $6.61 | 195,400 | $733.58 M |
| 12/24/2024 | $6.68 | $6.68 (0%) | $6.70 | $6.62 | 84,139 | $722.76 M |
| 12/23/2024 | $6.80 | $6.67 (-1.91%) | $6.83 | $6.65 | 257,871 | $721.68 M |
| 12/20/2024 | $6.79 | $6.82 (0.44%) | $6.95 | $6.73 | 621,512 | $737.91 M |
| 12/19/2024 | $7.04 | $6.88 (-2.27%) | $7.24 | $6.84 | 308,716 | $744.40 M |
| 12/18/2024 | $7.21 | $6.94 (-3.74%) | $7.40 | $6.88 | 507,400 | $750.89 M |
| 12/17/2024 | $7.17 | $7.15 (-0.28%) | $7.28 | $7.01 | 323,826 | $773.62 M |
| 12/16/2024 | $7.31 | $7.20 (-1.5%) | $7.38 | $7.11 | 332,400 | $779.03 M |
| 12/13/2024 | $7.34 | $7.29 (-0.68%) | $7.40 | $7.19 | 591,626 | $788.76 M |
| 12/12/2024 | $7.53 | $7.34 (-2.52%) | $7.60 | $7.33 | 305,300 | $794.17 M |
| 12/11/2024 | $7.59 | $7.53 (-0.79%) | $7.66 | $7.32 | 491,725 | $814.73 M |
| 12/10/2024 | $7.43 | $7.50 (0.94%) | $7.57 | $7.35 | 554,000 | $811.49 M |
| 12/09/2024 | $7.70 | $7.46 (-3.12%) | $7.70 | $7.42 | 311,900 | $807.16 M |
| 12/06/2024 | $7.92 | $7.62 (-3.79%) | $7.93 | $7.55 | 396,900 | $824.47 M |
| 12/05/2024 | $7.92 | $7.88 (-0.51%) | $7.96 | $7.85 | 565,900 | $852.60 M |
| 12/04/2024 | $8.04 | $7.94 (-1.24%) | $8.04 | $7.88 | 270,000 | $859.09 M |
| 12/03/2024 | $8.09 | $8.04 (-0.62%) | $8.11 | $7.99 | 511,500 | $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 |