5 DAY PERFORMANCE
+2.06%
1 MONTH PERFORMANCE
+13.28%
3 MONTH PERFORMANCE
-1.97%
6 MONTH PERFORMANCE
+21.60%
YEAR-TO-DATE PERFORMANCE
-17.02%
1 YEAR PERFORMANCE
-28.35%
Stagwell Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $5.61 | $5.74 (2.32%) | $5.77 | $5.56 | 1.87 M | $1.47 B |
| 12/04/2025 | $5.32 | $5.62 (5.64%) | $5.62 | $5.31 | 1.90 M | $1.44 B |
| 12/03/2025 | $5.31 | $5.33 (0.38%) | $5.35 | $5.26 | 789.35 K | $1.36 B |
| 12/02/2025 | $5.31 | $5.35 (0.75%) | $5.38 | $5.19 | 1.29 M | $1.37 B |
| 12/01/2025 | $5.29 | $5.30 (0.19%) | $5.44 | $5.26 | 1.01 M | $1.36 B |
| 11/28/2025 | $5.38 | $5.36 (-0.37%) | $5.40 | $5.30 | 452.71 K | $1.37 B |
| 11/26/2025 | $5.39 | $5.37 (-0.37%) | $5.46 | $5.35 | 939.74 K | $1.37 B |
| 11/25/2025 | $5.55 | $5.43 (-2.16%) | $5.56 | $5.41 | 1.32 M | $1.39 B |
| 11/24/2025 | $5.31 | $5.49 (3.39%) | $5.58 | $5.25 | 2.38 M | $1.41 B |
| 11/21/2025 | $5.20 | $5.34 (2.69%) | $5.47 | $5.19 | 2.76 M | $1.37 B |
| 11/20/2025 | $5.19 | $5.16 (-0.58%) | $5.34 | $5.11 | 1.28 M | $1.32 B |
| 11/19/2025 | $5.08 | $5.17 (1.77%) | $5.28 | $5.01 | 1.30 M | $1.32 B |
| 11/18/2025 | $4.97 | $5.08 (2.21%) | $5.15 | $4.90 | 1.61 M | $1.30 B |
| 11/17/2025 | $4.89 | $5.03 (2.86%) | $5.08 | $4.84 | 1.57 M | $1.29 B |
| 11/14/2025 | $4.71 | $4.79 (1.7%) | $4.87 | $4.70 | 1.63 M | $1.23 B |
| 11/13/2025 | $5.14 | $4.84 (-5.84%) | $5.20 | $4.82 | 1.48 M | $1.24 B |
| 11/12/2025 | $5.02 | $5.16 (2.79%) | $5.20 | $4.99 | 2.03 M | $1.32 B |
| 11/11/2025 | $4.74 | $5.02 (5.91%) | $5.04 | $4.72 | 1.98 M | $1.28 B |
| 11/10/2025 | $4.89 | $4.77 (-2.45%) | $5.06 | $4.66 | 2.34 M | $1.22 B |
| 11/07/2025 | $5.30 | $4.82 (-9.06%) | $5.36 | $4.75 | 4.80 M | $1.23 B |
| 11/06/2025 | $6.69 | $5.62 (-15.99%) | $6.89 | $5.57 | 72.48 M | $1.44 B |
| 11/05/2025 | $4.72 | $4.81 (1.91%) | $4.89 | $4.72 | 1.40 M | $1.23 B |
| 11/04/2025 | $4.65 | $4.72 (1.51%) | $4.80 | $4.65 | 1.09 M | $1.21 B |
| 11/03/2025 | $4.74 | $4.75 (0.21%) | $4.80 | $4.63 | 1.03 M | $1.22 B |
| 10/31/2025 | $4.65 | $4.75 (2.15%) | $4.76 | $4.64 | 878.22 K | $1.24 B |
| 10/30/2025 | $4.75 | $4.67 (-1.68%) | $4.82 | $4.63 | 1.04 M | $1.22 B |
| 10/29/2025 | $4.78 | $4.75 (-0.63%) | $4.86 | $4.68 | 1.04 M | $1.24 B |
| 10/28/2025 | $4.91 | $4.81 (-2.04%) | $4.92 | $4.80 | 854.82 K | $1.25 B |
| 10/27/2025 | $5.15 | $4.93 (-4.27%) | $5.20 | $4.91 | 1.36 M | $1.29 B |
| 10/24/2025 | $4.95 | $5.11 (3.23%) | $5.15 | $4.95 | 1.37 M | $1.33 B |
| 10/23/2025 | $5.33 | $4.91 (-7.88%) | $5.39 | $4.89 | 2.12 M | $1.28 B |
| 10/22/2025 | $5.39 | $5.35 (-0.74%) | $5.49 | $5.30 | 834.21 K | $1.40 B |
| 10/21/2025 | $5.24 | $5.42 (3.44%) | $5.47 | $5.22 | 1.27 M | $1.41 B |
| 10/20/2025 | $5.20 | $5.24 (0.77%) | $5.29 | $5.20 | 612.50 K | $1.37 B |
| 10/17/2025 | $5.08 | $5.13 (0.98%) | $5.20 | $5.04 | 868.50 K | $1.34 B |
| 10/16/2025 | $5.19 | $5.13 (-1.16%) | $5.31 | $5.09 | 1.51 M | $1.34 B |
| 10/15/2025 | $5.23 | $5.19 (-0.76%) | $5.30 | $5.15 | 1.11 M | $1.35 B |
| 10/14/2025 | $4.93 | $5.19 (5.27%) | $5.21 | $4.93 | 1.15 M | $1.35 B |
| 10/13/2025 | $5.10 | $5.05 (-0.98%) | $5.15 | $4.97 | 1.06 M | $1.32 B |
| 10/10/2025 | $5.19 | $5.02 (-3.28%) | $5.28 | $4.97 | 1.49 M | $1.31 B |
| 10/09/2025 | $5.52 | $5.20 (-5.8%) | $5.55 | $5.17 | 1.98 M | $1.36 B |
| 10/08/2025 | $5.43 | $5.50 (1.29%) | $5.51 | $5.38 | 566.52 K | $1.43 B |
| 10/07/2025 | $5.53 | $5.43 (-1.81%) | $5.59 | $5.42 | 972.23 K | $1.42 B |
| 10/06/2025 | $5.45 | $5.48 (0.55%) | $5.59 | $5.39 | 758.90 K | $1.43 B |
| 10/03/2025 | $5.31 | $5.46 (2.82%) | $5.55 | $5.27 | 910.81 K | $1.42 B |
| 10/02/2025 | $5.44 | $5.28 (-2.94%) | $5.50 | $5.26 | 953.28 K | $1.38 B |
| 10/01/2025 | $5.58 | $5.47 (-1.97%) | $5.62 | $5.44 | 976.93 K | $1.43 B |
| 09/30/2025 | $5.46 | $5.63 (3.11%) | $5.64 | $5.45 | 921.55 K | $1.47 B |
| 09/29/2025 | $5.41 | $5.47 (1.11%) | $5.55 | $5.32 | 846.50 K | $1.43 B |
| 09/26/2025 | $5.30 | $5.41 (2.08%) | $5.51 | $5.30 | 1.06 M | $1.41 B |
| 09/25/2025 | $5.32 | $5.32 (0%) | $5.41 | $5.30 | 706.40 K | $1.39 B |
| 09/24/2025 | $5.40 | $5.42 (0.37%) | $5.48 | $5.40 | 952.83 K | $1.41 B |
| 09/23/2025 | $5.39 | $5.39 (0%) | $5.52 | $5.37 | 1.02 M | $1.41 B |
| 09/22/2025 | $5.11 | $5.38 (5.28%) | $5.39 | $5.09 | 1.87 M | $1.40 B |
| 09/19/2025 | $5.30 | $5.09 (-3.96%) | $5.36 | $5.07 | 2.89 M | $1.33 B |
| 09/18/2025 | $5.35 | $5.30 (-0.93%) | $5.37 | $5.21 | 985.85 K | $1.38 B |
| 09/17/2025 | $5.25 | $5.21 (-0.76%) | $5.45 | $5.21 | 1.03 M | $1.36 B |
| 09/16/2025 | $5.30 | $5.25 (-0.94%) | $5.31 | $5.13 | 1.53 M | $1.37 B |
| 09/15/2025 | $5.23 | $5.31 (1.53%) | $5.33 | $5.12 | 1.48 M | $1.38 B |
| 09/12/2025 | $5.53 | $5.23 (-5.42%) | $5.55 | $5.20 | 2.44 M | $1.36 B |
| 09/11/2025 | $5.39 | $5.57 (3.34%) | $5.62 | $5.37 | 857.84 K | $1.45 B |
| 09/10/2025 | $5.43 | $5.39 (-0.74%) | $5.49 | $5.33 | 762.50 K | $1.41 B |
| 09/09/2025 | $5.53 | $5.47 (-1.08%) | $5.54 | $5.43 | 667.90 K | $1.43 B |
| 09/08/2025 | $5.58 | $5.53 (-0.9%) | $5.59 | $5.44 | 739.91 K | $1.44 B |
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.
