NasdaqGS - Nasdaq Real Time Price USD
Stagwell Inc. (STGW)
4.7600
+0.0300
+(0.63%)
At close: May 22 at 4:00:00 PM EDT
4.8900
+0.13
+(2.73%)
After hours: May 22 at 7:41:33 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 22, 2025 | 4.7500 | 4.8600 | 4.7250 | 4.7600 | 4.7600 | 926,339 |
| May 21, 2025 | 4.9700 | 4.9900 | 4.6800 | 4.7300 | 4.7300 | 1,497,200 |
| May 20, 2025 | 5.1900 | 5.2000 | 5.0100 | 5.0200 | 5.0200 | 1,058,300 |
| May 19, 2025 | 5.4900 | 5.4900 | 5.1700 | 5.1900 | 5.1900 | 973,700 |
| May 16, 2025 | 5.2700 | 5.4100 | 5.2300 | 5.3000 | 5.3000 | 1,297,600 |
| May 15, 2025 | 5.3400 | 5.4100 | 5.2500 | 5.2700 | 5.2700 | 999,900 |
| May 14, 2025 | 5.5400 | 5.6600 | 5.3400 | 5.3500 | 5.3500 | 1,292,200 |
| May 13, 2025 | 5.2400 | 5.4400 | 5.2000 | 5.4100 | 5.4100 | 1,323,700 |
| May 12, 2025 | 5.0800 | 5.3700 | 5.0800 | 5.2200 | 5.2200 | 1,705,600 |
| May 9, 2025 | 4.9600 | 4.9600 | 4.6900 | 4.8700 | 4.8700 | 2,638,100 |
| May 8, 2025 | 5.4500 | 5.6300 | 4.7700 | 5.0000 | 5.0000 | 1,698,200 |
| May 7, 2025 | 5.8800 | 5.9600 | 5.7100 | 5.8100 | 5.8100 | 1,056,200 |
| May 6, 2025 | 5.6300 | 5.9000 | 5.5900 | 5.8700 | 5.8700 | 1,150,900 |
| May 5, 2025 | 5.5200 | 5.7800 | 5.4400 | 5.7300 | 5.7300 | 1,029,900 |
| May 2, 2025 | 5.5600 | 5.7200 | 5.5600 | 5.6200 | 5.6200 | 655,400 |
| May 1, 2025 | 5.5800 | 5.6700 | 5.4900 | 5.5000 | 5.5000 | 593,600 |
| Apr 30, 2025 | 5.5500 | 5.6300 | 5.4600 | 5.5800 | 5.5800 | 592,400 |
| Apr 29, 2025 | 5.5600 | 5.6900 | 5.5300 | 5.6600 | 5.6600 | 582,100 |
| Apr 28, 2025 | 5.5700 | 5.7000 | 5.5400 | 5.6000 | 5.6000 | 616,300 |
| Apr 25, 2025 | 5.5300 | 5.6200 | 5.4600 | 5.5800 | 5.5800 | 503,200 |
| Apr 24, 2025 | 5.4600 | 5.6000 | 5.4300 | 5.5900 | 5.5900 | 591,600 |
| Apr 23, 2025 | 5.6300 | 5.7300 | 5.3900 | 5.4600 | 5.4600 | 782,100 |
| Apr 22, 2025 | 5.3100 | 5.5100 | 5.3100 | 5.4900 | 5.4900 | 643,700 |
| Apr 21, 2025 | 5.3500 | 5.3600 | 5.1600 | 5.2200 | 5.2200 | 615,900 |
| Apr 17, 2025 | 5.2800 | 5.5100 | 5.2600 | 5.4300 | 5.4300 | 734,300 |
| Apr 16, 2025 | 5.4000 | 5.5000 | 5.1800 | 5.2600 | 5.2600 | 642,800 |
| Apr 15, 2025 | 5.2800 | 5.4600 | 5.2200 | 5.4200 | 5.4200 | 687,700 |
| Apr 14, 2025 | 5.2800 | 5.4300 | 5.2200 | 5.2800 | 5.2800 | 740,400 |
| Apr 11, 2025 | 5.0800 | 5.1900 | 4.9900 | 5.1800 | 5.1800 | 862,400 |
| Apr 10, 2025 | 5.2100 | 5.3400 | 5.0300 | 5.1200 | 5.1200 | 848,700 |
| Apr 9, 2025 | 4.7500 | 5.5100 | 4.7500 | 5.3500 | 5.3500 | 1,253,900 |
| Apr 8, 2025 | 5.2400 | 5.3300 | 4.7900 | 4.8400 | 4.8400 | 921,000 |
| Apr 7, 2025 | 5.1200 | 5.4400 | 4.9600 | 5.0700 | 5.0700 | 1,083,300 |
| Apr 4, 2025 | 5.3700 | 5.4800 | 5.2600 | 5.3300 | 5.3300 | 1,030,000 |
| Apr 3, 2025 | 5.8000 | 5.8400 | 5.4100 | 5.6300 | 5.6300 | 577,400 |
| Apr 2, 2025 | 5.8900 | 6.1300 | 5.8600 | 6.0200 | 6.0200 | 940,200 |
| Apr 1, 2025 | 5.9900 | 6.0600 | 5.9400 | 5.9900 | 5.9900 | 516,600 |
| Mar 31, 2025 | 5.8800 | 6.1100 | 5.8600 | 6.0500 | 6.0500 | 564,900 |
| Mar 28, 2025 | 6.0700 | 6.1000 | 5.8800 | 5.9300 | 5.9300 | 490,800 |
| Mar 27, 2025 | 6.1900 | 6.3100 | 5.9800 | 6.0500 | 6.0500 | 476,600 |
| Mar 26, 2025 | 6.2000 | 6.3900 | 6.1100 | 6.1800 | 6.1800 | 423,400 |
| Mar 25, 2025 | 6.2800 | 6.3100 | 6.1700 | 6.2100 | 6.2100 | 503,500 |
| Mar 24, 2025 | 6.1500 | 6.3800 | 6.1500 | 6.3000 | 6.3000 | 1,040,600 |
| Mar 21, 2025 | 6.0500 | 6.2500 | 6.0400 | 6.1000 | 6.1000 | 889,300 |
| Mar 20, 2025 | 6.0700 | 6.1700 | 6.0500 | 6.1000 | 6.1000 | 534,100 |
| Mar 19, 2025 | 6.0700 | 6.2200 | 6.0100 | 6.1200 | 6.1200 | 463,500 |
| Mar 18, 2025 | 6.0000 | 6.0900 | 5.9600 | 6.0900 | 6.0900 | 548,400 |
| Mar 17, 2025 | 6.0000 | 6.0900 | 5.9500 | 6.0200 | 6.0200 | 716,100 |
| Mar 14, 2025 | 5.9900 | 6.1100 | 5.9400 | 5.9900 | 5.9900 | 655,300 |
| Mar 13, 2025 | 5.9700 | 6.1800 | 5.9400 | 5.9400 | 5.9400 | 436,700 |
| Mar 12, 2025 | 5.9700 | 6.0300 | 5.9100 | 5.9600 | 5.9600 | 885,300 |
| Mar 11, 2025 | 6.1100 | 6.1700 | 5.9600 | 5.9700 | 5.9700 | 589,600 |
| Mar 10, 2025 | 6.2200 | 6.4000 | 6.0700 | 6.1100 | 6.1100 | 525,200 |
| Mar 7, 2025 | 6.1700 | 6.2600 | 6.0400 | 6.2300 | 6.2300 | 441,300 |
| Mar 6, 2025 | 6.1700 | 6.2200 | 6.0600 | 6.1800 | 6.1800 | 605,000 |
| Mar 5, 2025 | 6.0300 | 6.2800 | 6.0200 | 6.2300 | 6.2300 | 730,300 |
| Mar 4, 2025 | 6.1500 | 6.3100 | 5.8700 | 6.0300 | 6.0300 | 1,110,100 |
| Mar 3, 2025 | 6.5300 | 6.5500 | 6.1700 | 6.1900 | 6.1900 | 683,300 |
| Feb 28, 2025 | 6.4500 | 6.5700 | 6.3400 | 6.4900 | 6.4900 | 599,800 |
| Feb 27, 2025 | 6.9800 | 7.4800 | 6.3100 | 6.3600 | 6.3600 | 678,300 |
| Feb 26, 2025 | 6.7500 | 6.8000 | 6.6700 | 6.7100 | 6.7100 | 367,800 |
| Feb 25, 2025 | 6.6700 | 6.7800 | 6.5700 | 6.7300 | 6.7300 | 388,800 |
| Feb 24, 2025 | 6.3500 | 6.7500 | 6.3100 | 6.6600 | 6.6600 | 495,700 |
| Feb 21, 2025 | 6.6000 | 6.7100 | 6.2900 | 6.3000 | 6.3000 | 656,000 |
| Feb 20, 2025 | 6.1700 | 6.2000 | 6.0400 | 6.1500 | 6.1500 | 431,300 |
| Feb 19, 2025 | 6.3400 | 6.3400 | 6.1300 | 6.2100 | 6.2100 | 317,800 |
| Feb 18, 2025 | 6.5700 | 6.5800 | 6.4100 | 6.4400 | 6.4400 | 417,000 |
| Feb 14, 2025 | 6.7200 | 6.7600 | 6.4900 | 6.5000 | 6.5000 | 315,100 |
| Feb 13, 2025 | 6.3400 | 6.8200 | 6.3000 | 6.7500 | 6.7500 | 680,300 |
| Feb 12, 2025 | 6.2700 | 6.2900 | 6.1200 | 6.2400 | 6.2400 | 197,600 |
| Feb 11, 2025 | 6.2300 | 6.3900 | 6.2300 | 6.3900 | 6.3900 | 243,400 |
| Feb 10, 2025 | 6.3800 | 6.4500 | 6.2800 | 6.2900 | 6.2900 | 200,900 |
| Feb 7, 2025 | 6.3500 | 6.4100 | 6.2400 | 6.3300 | 6.3300 | 223,600 |
| Feb 6, 2025 | 6.3500 | 6.4600 | 6.2600 | 6.3700 | 6.3700 | 186,300 |
| Feb 5, 2025 | 6.3900 | 6.4500 | 6.2400 | 6.3000 | 6.3000 | 241,100 |
| Feb 4, 2025 | 6.2400 | 6.3800 | 6.2200 | 6.3600 | 6.3600 | 249,300 |
| Feb 3, 2025 | 6.1000 | 6.2900 | 6.0400 | 6.2400 | 6.2400 | 276,200 |
| Jan 31, 2025 | 6.4000 | 6.5000 | 6.2300 | 6.2400 | 6.2400 | 302,000 |
| Jan 30, 2025 | 6.5800 | 6.6300 | 6.3800 | 6.4000 | 6.4000 | 207,000 |
| Jan 29, 2025 | 6.3500 | 6.5800 | 6.3300 | 6.5300 | 6.5300 | 299,200 |
| Jan 28, 2025 | 6.6300 | 6.6300 | 6.3500 | 6.4000 | 6.4000 | 274,200 |
| Jan 27, 2025 | 6.4600 | 6.6900 | 6.3800 | 6.6300 | 6.6300 | 263,400 |
| Jan 24, 2025 | 6.4800 | 6.6000 | 6.4800 | 6.5100 | 6.5100 | 167,800 |
| Jan 23, 2025 | 6.5700 | 6.6200 | 6.4900 | 6.5200 | 6.5200 | 217,700 |
| Jan 22, 2025 | 6.6700 | 6.6900 | 6.5800 | 6.6100 | 6.6100 | 352,800 |
| Jan 21, 2025 | 6.5900 | 6.6900 | 6.5200 | 6.6300 | 6.6300 | 281,800 |
| Jan 17, 2025 | 6.4100 | 6.6100 | 6.4000 | 6.5300 | 6.5300 | 350,600 |
| Jan 16, 2025 | 6.4500 | 6.5500 | 6.2700 | 6.3200 | 6.3200 | 328,100 |
| Jan 15, 2025 | 6.3100 | 6.5000 | 6.1800 | 6.4000 | 6.4000 | 553,800 |
| Jan 14, 2025 | 6.0900 | 6.2200 | 5.9700 | 6.1100 | 6.1100 | 364,200 |
| Jan 13, 2025 | 5.8400 | 6.0500 | 5.8400 | 6.0100 | 6.0100 | 352,000 |
| Jan 10, 2025 | 6.0800 | 6.1500 | 5.8100 | 5.9400 | 5.9400 | 377,400 |
| Jan 8, 2025 | 6.1900 | 6.3000 | 6.1000 | 6.2100 | 6.2100 | 300,700 |
| Jan 7, 2025 | 6.4000 | 6.4500 | 6.0900 | 6.1800 | 6.1800 | 610,000 |
| Jan 6, 2025 | 6.5000 | 6.5700 | 6.3900 | 6.4100 | 6.4100 | 350,600 |
| Jan 3, 2025 | 6.4800 | 6.5500 | 6.4200 | 6.5000 | 6.5000 | 214,500 |
| Jan 2, 2025 | 6.6400 | 6.6800 | 6.3900 | 6.4700 | 6.4700 | 273,600 |
| Dec 31, 2024 | 6.6100 | 6.6900 | 6.5400 | 6.5800 | 6.5800 | 285,700 |
| Dec 30, 2024 | 6.6500 | 6.7000 | 6.5300 | 6.6000 | 6.6000 | 264,200 |
| Dec 27, 2024 | 6.7300 | 6.7600 | 6.5400 | 6.6400 | 6.6400 | 309,100 |
| Dec 26, 2024 | 6.6400 | 6.8300 | 6.6100 | 6.7800 | 6.7800 | 195,400 |
| Dec 24, 2024 | 6.6800 | 6.7000 | 6.6200 | 6.6800 | 6.6800 | 84,100 |
| Dec 23, 2024 | 6.8000 | 6.8300 | 6.6500 | 6.6700 | 6.6700 | 257,700 |
| Dec 20, 2024 | 6.7900 | 6.9500 | 6.7300 | 6.8200 | 6.8200 | 621,500 |
| Dec 19, 2024 | 7.0400 | 7.2400 | 6.8400 | 6.8800 | 6.8800 | 308,700 |
| Dec 18, 2024 | 7.2100 | 7.4000 | 6.8800 | 6.9400 | 6.9400 | 507,400 |
| Dec 17, 2024 | 7.1700 | 7.2800 | 7.0100 | 7.1500 | 7.1500 | 323,800 |
| Dec 16, 2024 | 7.3100 | 7.3800 | 7.1100 | 7.2000 | 7.2000 | 332,400 |
| Dec 13, 2024 | 7.3400 | 7.4000 | 7.1900 | 7.2900 | 7.2900 | 591,600 |
| Dec 12, 2024 | 7.5300 | 7.6000 | 7.3300 | 7.3400 | 7.3400 | 305,300 |
| Dec 11, 2024 | 7.5900 | 7.6600 | 7.3200 | 7.5300 | 7.5300 | 491,700 |
| Dec 10, 2024 | 7.4300 | 7.5700 | 7.3500 | 7.5000 | 7.5000 | 554,000 |
| Dec 9, 2024 | 7.7000 | 7.7000 | 7.4200 | 7.4600 | 7.4600 | 311,900 |
| Dec 6, 2024 | 7.9200 | 7.9300 | 7.5500 | 7.6200 | 7.6200 | 396,900 |
| Dec 5, 2024 | 7.9200 | 7.9600 | 7.8500 | 7.8800 | 7.8800 | 565,900 |
| Dec 4, 2024 | 8.0400 | 8.0400 | 7.8800 | 7.9400 | 7.9400 | 270,000 |
| Dec 3, 2024 | 8.0900 | 8.1100 | 7.9900 | 8.0400 | 8.0400 | 511,500 |
| Dec 2, 2024 | 7.8500 | 8.1800 | 7.7200 | 8.1000 | 8.1000 | 535,800 |
| Nov 29, 2024 | 7.9900 | 8.0000 | 7.8500 | 7.8600 | 7.8600 | 275,300 |
| Nov 27, 2024 | 8.0000 | 8.0500 | 7.8700 | 7.9100 | 7.9100 | 302,000 |
| Nov 26, 2024 | 7.9000 | 8.1600 | 7.6900 | 8.0900 | 8.0900 | 546,500 |
| Nov 25, 2024 | 7.9200 | 8.0400 | 7.8700 | 7.9200 | 7.9200 | 560,600 |
| Nov 22, 2024 | 7.9000 | 7.9000 | 7.7900 | 7.8200 | 7.8200 | 377,400 |
| Nov 21, 2024 | 7.6300 | 7.9000 | 7.6100 | 7.8600 | 7.8600 | 583,400 |
| Nov 20, 2024 | 7.4600 | 7.6000 | 7.4300 | 7.6000 | 7.6000 | 477,900 |
| Nov 19, 2024 | 7.3800 | 7.5100 | 7.2600 | 7.4600 | 7.4600 | 371,800 |
| Nov 18, 2024 | 7.3300 | 7.6400 | 7.3000 | 7.4300 | 7.4300 | 514,500 |
| Nov 15, 2024 | 7.3900 | 7.5100 | 7.2700 | 7.3000 | 7.3000 | 463,600 |
| Nov 14, 2024 | 7.7000 | 7.8300 | 7.3900 | 7.4600 | 7.4600 | 537,900 |
| Nov 13, 2024 | 7.7400 | 7.8000 | 7.6300 | 7.6700 | 7.6700 | 565,800 |
| Nov 12, 2024 | 7.8500 | 7.9000 | 7.5800 | 7.6700 | 7.6700 | 535,900 |
| Nov 11, 2024 | 7.9000 | 7.9900 | 7.6700 | 7.8200 | 7.8200 | 1,067,800 |
| Nov 8, 2024 | 7.3500 | 7.9200 | 7.2200 | 7.8500 | 7.8500 | 1,609,400 |
| Nov 7, 2024 | 7.2000 | 7.3300 | 6.7100 | 7.3300 | 7.3300 | 1,160,100 |
| Nov 6, 2024 | 6.8200 | 7.1600 | 6.8200 | 7.1200 | 7.1200 | 1,161,600 |
| Nov 5, 2024 | 6.5800 | 6.8000 | 6.5800 | 6.7600 | 6.7600 | 463,700 |
| Nov 4, 2024 | 6.5000 | 6.7100 | 6.4800 | 6.5900 | 6.5900 | 465,300 |
| Nov 1, 2024 | 6.2900 | 6.5100 | 6.2700 | 6.5000 | 6.5000 | 391,100 |
| Oct 31, 2024 | 6.4800 | 6.6100 | 6.2000 | 6.2100 | 6.2100 | 379,900 |
| Oct 30, 2024 | 6.3400 | 6.4700 | 6.3200 | 6.4500 | 6.4500 | 537,500 |
| Oct 29, 2024 | 6.2600 | 6.3700 | 6.2300 | 6.3500 | 6.3500 | 453,800 |
| Oct 28, 2024 | 6.2000 | 6.4600 | 6.2000 | 6.2700 | 6.2700 | 397,500 |
| Oct 25, 2024 | 6.2500 | 6.3600 | 6.1300 | 6.1500 | 6.1500 | 313,900 |
| Oct 24, 2024 | 6.2600 | 6.2600 | 6.1000 | 6.1800 | 6.1800 | 452,800 |
| Oct 23, 2024 | 6.3700 | 6.3800 | 6.1500 | 6.2500 | 6.2500 | 361,800 |
| Oct 22, 2024 | 6.5800 | 6.6600 | 6.4100 | 6.4300 | 6.4300 | 448,400 |
| Oct 21, 2024 | 6.7800 | 6.8900 | 6.6000 | 6.6000 | 6.6000 | 352,600 |
| Oct 18, 2024 | 7.0400 | 7.1000 | 6.8500 | 6.8600 | 6.8600 | 384,300 |
| Oct 17, 2024 | 6.8600 | 7.0300 | 6.6900 | 7.0200 | 7.0200 | 386,200 |
| Oct 16, 2024 | 6.7100 | 6.8500 | 6.6900 | 6.8500 | 6.8500 | 421,100 |
| Oct 15, 2024 | 6.7900 | 6.8300 | 6.6700 | 6.6800 | 6.6800 | 427,700 |
| Oct 14, 2024 | 6.8800 | 6.8900 | 6.6900 | 6.7900 | 6.7900 | 345,400 |
| Oct 11, 2024 | 6.9900 | 7.0600 | 6.8800 | 6.8900 | 6.8900 | 321,100 |
| Oct 10, 2024 | 7.0600 | 7.1400 | 6.9000 | 6.9900 | 6.9900 | 304,200 |
| Oct 9, 2024 | 6.9900 | 7.1600 | 6.9900 | 7.1500 | 7.1500 | 340,300 |
| Oct 8, 2024 | 6.8400 | 7.0200 | 6.8100 | 6.9900 | 6.9900 | 437,900 |
| Oct 7, 2024 | 7.1900 | 7.1900 | 6.7800 | 6.8400 | 6.8400 | 474,400 |
| Oct 4, 2024 | 7.2000 | 7.3000 | 7.1600 | 7.2100 | 7.2100 | 472,300 |
| Oct 3, 2024 | 7.1400 | 7.2100 | 7.0600 | 7.1200 | 7.1200 | 378,900 |
| Oct 2, 2024 | 7.0800 | 7.2700 | 7.0800 | 7.1400 | 7.1400 | 368,100 |
| Oct 1, 2024 | 7.0200 | 7.1200 | 6.9400 | 7.1100 | 7.1100 | 362,700 |
| Sep 30, 2024 | 7.0800 | 7.1200 | 6.9500 | 7.0200 | 7.0200 | 339,700 |
| Sep 27, 2024 | 7.1500 | 7.2100 | 7.0900 | 7.1300 | 7.1300 | 228,300 |
| Sep 26, 2024 | 7.1500 | 7.1500 | 7.0200 | 7.1000 | 7.1000 | 238,500 |
| Sep 25, 2024 | 7.1700 | 7.2000 | 7.0400 | 7.0500 | 7.0500 | 521,300 |
| Sep 24, 2024 | 7.0300 | 7.1600 | 6.9400 | 7.1600 | 7.1600 | 401,400 |
| Sep 23, 2024 | 7.2700 | 7.2800 | 7.0100 | 7.0200 | 7.0200 | 350,700 |
| Sep 20, 2024 | 7.2500 | 7.3700 | 7.2100 | 7.2200 | 7.2200 | 1,871,600 |
| Sep 19, 2024 | 7.3900 | 7.5000 | 7.2200 | 7.3200 | 7.3200 | 672,700 |
| Sep 18, 2024 | 7.3900 | 7.4800 | 6.6500 | 7.3300 | 7.3300 | 651,400 |
| Sep 17, 2024 | 7.3200 | 7.3900 | 7.2500 | 7.3700 | 7.3700 | 672,600 |
| Sep 16, 2024 | 7.3000 | 7.3300 | 7.1700 | 7.2500 | 7.2500 | 527,300 |
| Sep 13, 2024 | 7.0700 | 7.3000 | 7.0500 | 7.2500 | 7.2500 | 547,700 |
| Sep 12, 2024 | 6.9800 | 7.0900 | 6.9200 | 7.0500 | 7.0500 | 515,700 |
| Sep 11, 2024 | 6.8300 | 6.9400 | 6.7500 | 6.9000 | 6.9000 | 312,100 |
| Sep 10, 2024 | 6.6600 | 6.8300 | 6.6300 | 6.8200 | 6.8200 | 322,500 |
| Sep 9, 2024 | 6.7100 | 6.7700 | 6.6100 | 6.6600 | 6.6600 | 299,400 |
| Sep 6, 2024 | 7.0500 | 7.0800 | 6.6900 | 6.7100 | 6.7100 | 283,900 |
| Sep 5, 2024 | 6.9500 | 7.0800 | 6.9200 | 7.0400 | 7.0400 | 583,500 |
| Sep 4, 2024 | 6.9500 | 7.0500 | 6.8700 | 6.9500 | 6.9500 | 324,100 |
| Sep 3, 2024 | 7.0700 | 7.1600 | 6.9300 | 6.9400 | 6.9400 | 407,100 |
| Aug 30, 2024 | 7.0700 | 7.2100 | 7.0700 | 7.1900 | 7.1900 | 417,500 |
| Aug 29, 2024 | 7.2300 | 7.2400 | 7.0100 | 7.0100 | 7.0100 | 323,500 |
| Aug 28, 2024 | 7.1900 | 7.2900 | 7.0600 | 7.1400 | 7.1400 | 369,700 |
| Aug 27, 2024 | 7.2000 | 7.2400 | 7.1200 | 7.2100 | 7.2100 | 378,400 |
| Aug 26, 2024 | 7.2300 | 7.3200 | 7.1400 | 7.2100 | 7.2100 | 539,500 |
| Aug 23, 2024 | 6.9900 | 7.2300 | 6.9800 | 7.1800 | 7.1800 | 496,400 |
| Aug 22, 2024 | 6.9500 | 6.9900 | 6.9000 | 6.9200 | 6.9200 | 302,400 |
| Aug 21, 2024 | 6.7400 | 6.9400 | 6.6500 | 6.9200 | 6.9200 | 408,700 |
| Aug 20, 2024 | 6.6100 | 6.7000 | 6.5300 | 6.6900 | 6.6900 | 398,400 |
| Aug 19, 2024 | 6.4000 | 6.7000 | 6.3900 | 6.6400 | 6.6400 | 871,100 |
| Aug 16, 2024 | 6.4300 | 6.4800 | 6.2100 | 6.3800 | 6.3800 | 870,200 |
| Aug 15, 2024 | 6.6200 | 6.6700 | 6.3300 | 6.4400 | 6.4400 | 754,500 |
| Aug 14, 2024 | 6.4900 | 6.6800 | 6.3600 | 6.4500 | 6.4500 | 561,800 |
| Aug 13, 2024 | 6.3200 | 6.4900 | 6.3200 | 6.4600 | 6.4600 | 311,300 |
| Aug 12, 2024 | 6.3100 | 6.3300 | 6.1700 | 6.2400 | 6.2400 | 326,400 |
| Aug 9, 2024 | 6.2300 | 6.3200 | 6.1700 | 6.2700 | 6.2700 | 334,400 |
| Aug 8, 2024 | 6.0800 | 6.2600 | 6.0500 | 6.2600 | 6.2600 | 359,000 |
| Aug 7, 2024 | 6.1700 | 6.2600 | 5.9800 | 6.0800 | 6.0800 | 632,700 |
| Aug 6, 2024 | 6.0100 | 6.2000 | 6.0000 | 6.0600 | 6.0600 | 701,300 |
| Aug 5, 2024 | 5.7600 | 6.1700 | 5.7100 | 6.0200 | 6.0200 | 819,700 |
| Aug 2, 2024 | 6.0300 | 6.1800 | 5.7100 | 6.1500 | 6.1500 | 1,012,500 |
| Aug 1, 2024 | 6.7000 | 6.9400 | 6.1700 | 6.3100 | 6.3100 | 1,060,800 |
| Jul 31, 2024 | 6.7700 | 6.8500 | 6.5800 | 6.6800 | 6.6800 | 1,096,700 |
| Jul 30, 2024 | 6.7100 | 6.8400 | 6.6500 | 6.7100 | 6.7100 | 819,000 |
| Jul 29, 2024 | 6.9600 | 6.9700 | 6.6300 | 6.7000 | 6.7000 | 547,900 |
| Jul 26, 2024 | 6.8600 | 6.9500 | 6.7100 | 6.9300 | 6.9300 | 593,200 |
| Jul 25, 2024 | 6.8700 | 6.8700 | 6.6900 | 6.7200 | 6.7200 | 490,000 |
| Jul 24, 2024 | 7.1600 | 7.1800 | 6.7700 | 6.7900 | 6.7900 | 481,800 |
| Jul 23, 2024 | 7.0300 | 7.2300 | 6.9900 | 7.1700 | 7.1700 | 443,500 |
| Jul 22, 2024 | 6.7400 | 7.0700 | 6.6800 | 7.0500 | 7.0500 | 437,200 |
| Jul 19, 2024 | 6.7700 | 6.8000 | 6.6600 | 6.7100 | 6.7100 | 373,200 |
| Jul 18, 2024 | 6.9400 | 7.1300 | 6.7500 | 6.7500 | 6.7500 | 676,300 |
| Jul 17, 2024 | 7.1500 | 7.1800 | 6.9800 | 6.9900 | 6.9900 | 413,400 |
| Jul 16, 2024 | 7.2000 | 7.2100 | 7.0900 | 7.1800 | 7.1800 | 558,300 |
| Jul 15, 2024 | 7.1400 | 7.2000 | 7.0700 | 7.1400 | 7.1400 | 501,000 |
| Jul 12, 2024 | 7.2200 | 7.2400 | 7.0900 | 7.1100 | 7.1100 | 379,700 |
| Jul 11, 2024 | 7.1500 | 7.2500 | 7.0600 | 7.1200 | 7.1200 | 610,700 |
| Jul 10, 2024 | 7.0800 | 7.1600 | 6.9600 | 6.9900 | 6.9900 | 346,200 |
| Jul 9, 2024 | 6.9900 | 7.0600 | 6.9400 | 7.0500 | 7.0500 | 284,000 |
| Jul 8, 2024 | 6.9500 | 7.0100 | 6.8500 | 6.9700 | 6.9700 | 354,700 |
| Jul 5, 2024 | 6.8500 | 6.8800 | 6.7600 | 6.8400 | 6.8400 | 425,400 |
| Jul 3, 2024 | 6.8400 | 7.0100 | 6.8400 | 6.9000 | 6.9000 | 240,900 |
| Jul 2, 2024 | 6.6900 | 6.8300 | 6.6700 | 6.8200 | 6.8200 | 270,600 |
| Jul 1, 2024 | 6.8100 | 6.9000 | 6.6600 | 6.6800 | 6.6800 | 380,000 |
| Jun 28, 2024 | 6.8200 | 7.0000 | 6.7400 | 6.8200 | 6.8200 | 1,919,100 |
| Jun 27, 2024 | 6.6500 | 6.7600 | 6.5400 | 6.7500 | 6.7500 | 332,700 |
| Jun 26, 2024 | 6.5600 | 6.6800 | 6.4700 | 6.6000 | 6.6000 | 381,300 |
| Jun 25, 2024 | 6.5800 | 6.6600 | 6.5200 | 6.6000 | 6.6000 | 324,800 |
| Jun 24, 2024 | 6.5100 | 6.6800 | 6.4100 | 6.6700 | 6.6700 | 411,800 |
| Jun 21, 2024 | 6.6300 | 6.6400 | 6.4800 | 6.4900 | 6.4900 | 706,200 |
| Jun 20, 2024 | 6.4500 | 6.5900 | 6.3600 | 6.4400 | 6.4400 | 329,100 |
| Jun 18, 2024 | 6.5900 | 6.6800 | 6.4700 | 6.4800 | 6.4800 | 391,400 |
| Jun 17, 2024 | 6.4100 | 6.6500 | 6.3700 | 6.6100 | 6.6100 | 304,500 |
| Jun 14, 2024 | 6.4300 | 6.5000 | 6.3000 | 6.4000 | 6.4000 | 491,000 |
| Jun 13, 2024 | 6.6400 | 6.6400 | 6.3700 | 6.5400 | 6.5400 | 566,300 |
| Jun 12, 2024 | 6.8200 | 6.9500 | 6.6400 | 6.6700 | 6.6700 | 641,900 |
| Jun 11, 2024 | 6.6200 | 6.6800 | 6.5100 | 6.5900 | 6.5900 | 421,700 |
| Jun 10, 2024 | 6.6500 | 6.7800 | 6.2500 | 6.6800 | 6.6800 | 518,700 |
| Jun 7, 2024 | 6.7300 | 6.9800 | 6.6900 | 6.7200 | 6.7200 | 455,300 |
| Jun 6, 2024 | 6.7600 | 6.9700 | 6.6900 | 6.8300 | 6.8300 | 1,357,500 |
| Jun 5, 2024 | 6.8500 | 6.9200 | 6.7200 | 6.7800 | 6.7800 | 697,200 |
| Jun 4, 2024 | 6.7900 | 6.9200 | 6.7300 | 6.8000 | 6.8000 | 486,900 |
| Jun 3, 2024 | 7.0500 | 7.0600 | 6.7400 | 6.8200 | 6.8200 | 538,900 |
| May 31, 2024 | 7.0000 | 7.0700 | 6.8700 | 6.9300 | 6.9300 | 598,700 |
| May 30, 2024 | 6.9800 | 7.0000 | 6.8900 | 6.9800 | 6.9800 | 353,600 |
| May 29, 2024 | 7.0500 | 7.0500 | 6.8700 | 6.9200 | 6.9200 | 415,700 |
| May 28, 2024 | 7.1100 | 7.2000 | 7.0200 | 7.0600 | 7.0600 | 476,600 |
| May 24, 2024 | 7.0700 | 7.1400 | 6.9600 | 7.0700 | 7.0700 | 309,100 |
| May 23, 2024 | 7.0700 | 7.1500 | 6.9000 | 7.0200 | 7.0200 | 340,100 |
Related Tickers
CCO Clear Channel Outdoor Holdings, Inc.
1.1100
-0.89%
TSQ Townsquare Media, Inc.
6.70
+0.15%
WPP WPP plc
39.96
+0.86%
PUB.PA Publicis Groupe S.A.
96.66
+0.10%
IAS Integral Ad Science Holding Corp.
8.00
+1.39%
NCMI National CineMedia, Inc.
4.9400
-0.40%
QNST QuinStreet, Inc.
15.26
+0.66%
OMC Omnicom Group Inc.
73.13
-0.54%
ZD Ziff Davis, Inc.
30.89
+0.13%
EVC Entravision Communications Corporation
1.8900
-0.53%