NasdaqGS - Delayed Quote • USD
Stagwell Inc. (STGW)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 4:00 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 17, 2024 | 6.92 | 7.01 | 6.88 | 6.93 | 6.93 | 334,300 |
| May 16, 2024 | 6.84 | 6.97 | 6.83 | 6.89 | 6.89 | 433,900 |
| May 15, 2024 | 7.02 | 7.02 | 6.72 | 6.84 | 6.84 | 1,076,300 |
| May 14, 2024 | 7.00 | 7.10 | 6.90 | 6.91 | 6.91 | 843,200 |
| May 13, 2024 | 6.96 | 7.04 | 6.92 | 6.98 | 6.98 | 407,200 |
| May 10, 2024 | 6.90 | 6.98 | 6.87 | 6.90 | 6.90 | 271,500 |
| May 9, 2024 | 6.94 | 6.97 | 6.87 | 6.91 | 6.91 | 309,800 |
| May 8, 2024 | 6.87 | 7.01 | 6.82 | 6.97 | 6.97 | 395,200 |
| May 7, 2024 | 6.90 | 7.08 | 6.87 | 6.95 | 6.95 | 428,000 |
| May 6, 2024 | 6.94 | 7.04 | 6.83 | 6.90 | 6.90 | 559,200 |
| May 3, 2024 | 7.21 | 7.21 | 6.82 | 6.90 | 6.90 | 692,400 |
| May 2, 2024 | 7.12 | 7.25 | 6.90 | 7.13 | 7.13 | 1,561,400 |
| May 1, 2024 | 6.45 | 7.12 | 6.40 | 6.74 | 6.74 | 2,341,500 |
| Apr 30, 2024 | 6.05 | 6.15 | 5.95 | 5.95 | 5.95 | 507,700 |
| Apr 29, 2024 | 6.14 | 6.22 | 6.06 | 6.12 | 6.12 | 392,500 |
| Apr 26, 2024 | 6.05 | 6.20 | 5.97 | 6.12 | 6.12 | 326,900 |
| Apr 25, 2024 | 5.92 | 6.07 | 5.92 | 6.05 | 6.05 | 389,200 |
| Apr 24, 2024 | 5.96 | 6.10 | 5.94 | 6.08 | 6.08 | 406,200 |
| Apr 23, 2024 | 5.69 | 6.10 | 5.69 | 6.01 | 6.01 | 642,900 |
| Apr 22, 2024 | 5.63 | 5.77 | 5.61 | 5.64 | 5.64 | 398,200 |
| Apr 19, 2024 | 5.54 | 5.64 | 5.53 | 5.59 | 5.59 | 478,900 |
| Apr 18, 2024 | 5.34 | 5.60 | 5.34 | 5.54 | 5.54 | 431,800 |
| Apr 17, 2024 | 5.45 | 5.58 | 5.29 | 5.31 | 5.31 | 600,500 |
| Apr 16, 2024 | 5.49 | 5.53 | 5.38 | 5.41 | 5.41 | 681,400 |
| Apr 15, 2024 | 5.66 | 5.77 | 5.54 | 5.57 | 5.57 | 562,600 |
| Apr 12, 2024 | 5.51 | 5.66 | 5.51 | 5.59 | 5.59 | 655,000 |
| Apr 11, 2024 | 5.58 | 5.69 | 5.55 | 5.58 | 5.58 | 433,500 |
| Apr 10, 2024 | 5.60 | 5.72 | 5.55 | 5.57 | 5.57 | 393,900 |
| Apr 9, 2024 | 5.70 | 5.85 | 5.66 | 5.82 | 5.82 | 621,000 |
| Apr 8, 2024 | 5.85 | 5.95 | 5.66 | 5.66 | 5.66 | 441,000 |
| Apr 5, 2024 | 5.75 | 5.83 | 5.66 | 5.77 | 5.77 | 531,700 |
| Apr 4, 2024 | 5.82 | 5.99 | 5.76 | 5.80 | 5.80 | 489,300 |
| Apr 3, 2024 | 5.88 | 6.02 | 5.61 | 5.71 | 5.71 | 1,004,600 |
| Apr 2, 2024 | 5.80 | 5.97 | 5.78 | 5.93 | 5.93 | 472,900 |
| Apr 1, 2024 | 6.22 | 6.22 | 5.93 | 5.95 | 5.95 | 450,500 |
| Mar 28, 2024 | 6.02 | 6.24 | 5.97 | 6.22 | 6.22 | 967,400 |
| Mar 27, 2024 | 5.79 | 6.03 | 5.79 | 6.01 | 6.01 | 475,600 |
| Mar 26, 2024 | 5.83 | 5.86 | 5.71 | 5.71 | 5.71 | 493,900 |
| Mar 25, 2024 | 5.86 | 5.99 | 5.66 | 5.67 | 5.67 | 425,900 |
| Mar 22, 2024 | 5.99 | 6.04 | 5.83 | 5.85 | 5.85 | 391,500 |
| Mar 21, 2024 | 6.18 | 6.22 | 5.95 | 5.95 | 5.95 | 481,200 |
| Mar 20, 2024 | 5.82 | 6.15 | 5.82 | 6.12 | 6.12 | 456,800 |
| Mar 19, 2024 | 5.71 | 5.92 | 5.71 | 5.87 | 5.87 | 397,400 |
| Mar 18, 2024 | 5.75 | 5.92 | 5.71 | 5.78 | 5.78 | 591,300 |
| Mar 15, 2024 | 5.78 | 5.96 | 5.72 | 5.75 | 5.75 | 846,500 |
| Mar 14, 2024 | 5.88 | 5.88 | 5.73 | 5.81 | 5.81 | 515,000 |
| Mar 13, 2024 | 5.79 | 5.99 | 5.79 | 5.88 | 5.88 | 539,400 |
| Mar 12, 2024 | 5.69 | 5.87 | 5.68 | 5.83 | 5.83 | 503,900 |
| Mar 11, 2024 | 5.51 | 5.77 | 5.45 | 5.66 | 5.66 | 381,100 |
| Mar 8, 2024 | 5.63 | 5.77 | 5.54 | 5.55 | 5.55 | 363,500 |
| Mar 7, 2024 | 5.36 | 5.67 | 5.36 | 5.56 | 5.56 | 446,300 |
| Mar 6, 2024 | 5.30 | 5.45 | 5.28 | 5.35 | 5.35 | 429,000 |
| Mar 5, 2024 | 5.61 | 5.69 | 5.24 | 5.24 | 5.24 | 889,700 |
| Mar 4, 2024 | 5.47 | 5.65 | 5.39 | 5.62 | 5.62 | 654,100 |
| Mar 1, 2024 | 5.30 | 5.65 | 5.28 | 5.45 | 5.45 | 775,100 |
| Feb 29, 2024 | 5.20 | 5.48 | 5.14 | 5.34 | 5.34 | 1,106,500 |
| Feb 28, 2024 | 5.26 | 5.29 | 4.88 | 5.20 | 5.20 | 1,304,000 |
| Feb 27, 2024 | 5.22 | 6.15 | 5.13 | 5.27 | 5.27 | 2,075,600 |
| Feb 26, 2024 | 6.90 | 7.06 | 6.86 | 7.02 | 7.02 | 560,100 |
| Feb 23, 2024 | 6.90 | 6.98 | 6.66 | 6.92 | 6.92 | 338,600 |
| Feb 22, 2024 | 6.84 | 6.98 | 6.84 | 6.90 | 6.90 | 306,500 |
| Feb 21, 2024 | 6.87 | 6.88 | 6.78 | 6.81 | 6.81 | 241,100 |
| Feb 20, 2024 | 6.61 | 6.90 | 6.61 | 6.90 | 6.90 | 258,800 |
| Feb 16, 2024 | 6.82 | 6.87 | 6.65 | 6.76 | 6.76 | 431,100 |
| Feb 15, 2024 | 6.74 | 6.96 | 6.74 | 6.90 | 6.90 | 409,400 |
| Feb 14, 2024 | 6.56 | 6.69 | 6.49 | 6.68 | 6.68 | 352,200 |
| Feb 13, 2024 | 6.54 | 6.57 | 6.33 | 6.41 | 6.41 | 567,800 |
| Feb 12, 2024 | 6.61 | 6.88 | 6.61 | 6.84 | 6.84 | 385,900 |
| Feb 9, 2024 | 6.51 | 6.62 | 6.49 | 6.59 | 6.59 | 295,100 |
| Feb 8, 2024 | 6.35 | 6.52 | 6.31 | 6.46 | 6.46 | 467,800 |
| Feb 7, 2024 | 6.41 | 6.41 | 6.20 | 6.35 | 6.35 | 396,600 |
| Feb 6, 2024 | 6.38 | 6.45 | 6.32 | 6.37 | 6.37 | 379,700 |
| Feb 5, 2024 | 6.35 | 6.49 | 6.25 | 6.41 | 6.41 | 329,600 |
| Feb 2, 2024 | 6.41 | 6.50 | 6.33 | 6.45 | 6.45 | 396,000 |
| Feb 1, 2024 | 6.55 | 6.85 | 6.53 | 6.55 | 6.55 | 298,400 |
| Jan 31, 2024 | 6.66 | 6.80 | 6.52 | 6.52 | 6.52 | 407,100 |
| Jan 30, 2024 | 6.73 | 6.75 | 6.64 | 6.70 | 6.70 | 466,700 |
| Jan 29, 2024 | 6.66 | 6.82 | 6.59 | 6.80 | 6.80 | 467,900 |
| Jan 26, 2024 | 6.85 | 6.90 | 6.65 | 6.65 | 6.65 | 404,900 |
| Jan 25, 2024 | 6.83 | 6.86 | 6.73 | 6.81 | 6.81 | 525,200 |
| Jan 24, 2024 | 7.12 | 7.12 | 6.65 | 6.66 | 6.66 | 494,300 |
| Jan 23, 2024 | 6.96 | 7.10 | 6.89 | 7.00 | 7.00 | 585,800 |
| Jan 22, 2024 | 6.69 | 6.90 | 6.67 | 6.88 | 6.88 | 530,700 |
| Jan 19, 2024 | 6.54 | 6.67 | 6.40 | 6.63 | 6.63 | 372,400 |
| Jan 18, 2024 | 6.41 | 6.53 | 6.38 | 6.52 | 6.52 | 300,100 |
| Jan 17, 2024 | 6.26 | 6.40 | 6.19 | 6.36 | 6.36 | 339,100 |
| Jan 16, 2024 | 6.47 | 6.52 | 6.28 | 6.36 | 6.36 | 768,000 |
| Jan 12, 2024 | 6.58 | 6.68 | 6.43 | 6.50 | 6.50 | 571,200 |
| Jan 11, 2024 | 6.37 | 6.61 | 6.32 | 6.51 | 6.51 | 532,000 |
| Jan 10, 2024 | 6.40 | 6.51 | 6.34 | 6.44 | 6.44 | 306,200 |
| Jan 9, 2024 | 6.37 | 6.43 | 6.31 | 6.40 | 6.40 | 340,600 |
| Jan 8, 2024 | 6.30 | 6.57 | 6.28 | 6.54 | 6.54 | 342,100 |
| Jan 5, 2024 | 6.42 | 6.43 | 6.21 | 6.27 | 6.27 | 684,000 |
| Jan 4, 2024 | 6.31 | 6.40 | 6.22 | 6.34 | 6.34 | 371,300 |
| Jan 3, 2024 | 6.61 | 6.61 | 6.18 | 6.24 | 6.24 | 478,800 |
| Jan 2, 2024 | 6.63 | 6.75 | 6.41 | 6.65 | 6.65 | 337,200 |
| Dec 29, 2023 | 6.78 | 6.84 | 6.36 | 6.63 | 6.63 | 436,400 |
| Dec 28, 2023 | 6.77 | 6.90 | 6.56 | 6.78 | 6.78 | 369,500 |
| Dec 27, 2023 | 6.72 | 6.97 | 6.65 | 6.82 | 6.82 | 366,300 |
| Dec 26, 2023 | 6.48 | 6.77 | 6.34 | 6.72 | 6.72 | 509,500 |
| Dec 22, 2023 | 6.35 | 6.44 | 6.30 | 6.42 | 6.42 | 474,100 |
| Dec 21, 2023 | 6.25 | 6.43 | 6.09 | 6.31 | 6.31 | 552,000 |
| Dec 20, 2023 | 6.26 | 6.47 | 6.17 | 6.17 | 6.17 | 523,300 |
| Dec 19, 2023 | 6.14 | 6.36 | 6.10 | 6.20 | 6.20 | 656,800 |
| Dec 18, 2023 | 6.10 | 6.21 | 6.04 | 6.08 | 6.08 | 677,800 |
| Dec 15, 2023 | 6.01 | 6.13 | 5.98 | 6.08 | 6.08 | 1,755,700 |
| Dec 14, 2023 | 5.92 | 6.10 | 5.89 | 6.08 | 6.08 | 930,600 |
| Dec 13, 2023 | 5.48 | 5.93 | 5.41 | 5.82 | 5.82 | 1,023,900 |
| Dec 12, 2023 | 5.49 | 5.54 | 5.37 | 5.49 | 5.49 | 492,700 |
| Dec 11, 2023 | 5.44 | 5.51 | 5.34 | 5.51 | 5.51 | 527,200 |
| Dec 8, 2023 | 5.23 | 5.47 | 5.15 | 5.41 | 5.41 | 617,300 |
| Dec 7, 2023 | 5.19 | 5.31 | 5.15 | 5.24 | 5.24 | 483,200 |
| Dec 6, 2023 | 5.19 | 5.37 | 5.15 | 5.20 | 5.20 | 531,700 |
| Dec 5, 2023 | 5.17 | 5.19 | 5.03 | 5.13 | 5.13 | 592,000 |
| Dec 4, 2023 | 5.18 | 5.36 | 5.17 | 5.26 | 5.26 | 606,200 |
| Dec 1, 2023 | 5.04 | 5.28 | 4.93 | 5.21 | 5.21 | 1,215,900 |
| Nov 30, 2023 | 5.15 | 5.23 | 4.99 | 5.02 | 5.02 | 547,200 |
| Nov 29, 2023 | 5.16 | 5.28 | 5.08 | 5.11 | 5.11 | 696,700 |
| Nov 28, 2023 | 5.15 | 5.20 | 5.08 | 5.13 | 5.13 | 414,300 |
| Nov 27, 2023 | 5.19 | 5.29 | 5.11 | 5.14 | 5.14 | 599,500 |
| Nov 24, 2023 | 5.13 | 5.30 | 5.06 | 5.23 | 5.23 | 374,600 |
| Nov 22, 2023 | 4.98 | 5.20 | 4.95 | 5.13 | 5.13 | 503,100 |
| Nov 21, 2023 | 4.96 | 4.97 | 4.84 | 4.92 | 4.92 | 506,800 |
| Nov 20, 2023 | 5.05 | 5.16 | 4.95 | 4.99 | 4.99 | 911,600 |
| Nov 17, 2023 | 4.64 | 5.08 | 4.57 | 5.05 | 5.05 | 3,120,400 |
| Nov 16, 2023 | 4.66 | 4.71 | 4.49 | 4.54 | 4.54 | 669,200 |
| Nov 15, 2023 | 4.89 | 5.04 | 4.69 | 4.72 | 4.72 | 1,040,500 |
| Nov 14, 2023 | 4.89 | 4.96 | 4.77 | 4.90 | 4.90 | 1,075,400 |
| Nov 13, 2023 | 4.30 | 4.62 | 4.29 | 4.61 | 4.61 | 1,077,300 |
| Nov 10, 2023 | 4.73 | 4.73 | 4.25 | 4.35 | 4.35 | 2,882,700 |
| Nov 9, 2023 | 4.63 | 4.91 | 4.57 | 4.64 | 4.64 | 1,291,000 |
| Nov 8, 2023 | 4.59 | 4.72 | 4.54 | 4.61 | 4.61 | 706,300 |
| Nov 7, 2023 | 4.62 | 4.80 | 4.57 | 4.60 | 4.60 | 555,300 |
| Nov 6, 2023 | 4.69 | 4.70 | 4.48 | 4.66 | 4.66 | 985,000 |
| Nov 3, 2023 | 4.65 | 4.81 | 4.47 | 4.74 | 4.74 | 944,900 |
| Nov 2, 2023 | 4.26 | 4.43 | 3.83 | 4.35 | 4.35 | 1,085,000 |
| Nov 1, 2023 | 4.13 | 4.17 | 4.02 | 4.12 | 4.12 | 864,800 |
| Oct 31, 2023 | 4.33 | 4.36 | 4.09 | 4.12 | 4.12 | 865,300 |
| Oct 30, 2023 | 4.28 | 4.38 | 4.15 | 4.33 | 4.33 | 857,700 |
| Oct 27, 2023 | 4.46 | 4.48 | 4.22 | 4.24 | 4.24 | 680,300 |
| Oct 26, 2023 | 4.62 | 4.86 | 4.44 | 4.46 | 4.46 | 1,148,600 |
| Oct 25, 2023 | 3.99 | 4.98 | 3.92 | 4.82 | 4.82 | 4,054,600 |
| Oct 24, 2023 | 4.12 | 4.24 | 3.99 | 4.03 | 4.03 | 330,900 |
| Oct 23, 2023 | 4.15 | 4.24 | 4.06 | 4.08 | 4.08 | 559,800 |
| Oct 20, 2023 | 4.17 | 4.35 | 4.08 | 4.19 | 4.19 | 578,500 |
| Oct 19, 2023 | 4.18 | 4.25 | 4.07 | 4.15 | 4.15 | 705,200 |
| Oct 18, 2023 | 4.23 | 4.32 | 4.12 | 4.26 | 4.26 | 376,700 |
| Oct 17, 2023 | 4.16 | 4.43 | 4.16 | 4.35 | 4.35 | 417,800 |
| Oct 16, 2023 | 4.02 | 4.24 | 3.97 | 4.22 | 4.22 | 395,500 |
| Oct 13, 2023 | 4.34 | 4.38 | 4.00 | 4.02 | 4.02 | 414,800 |
| Oct 12, 2023 | 4.54 | 4.57 | 4.30 | 4.34 | 4.34 | 640,000 |
| Oct 11, 2023 | 4.59 | 4.68 | 4.48 | 4.50 | 4.50 | 377,200 |
| Oct 10, 2023 | 4.51 | 4.62 | 4.47 | 4.59 | 4.59 | 358,100 |
| Oct 9, 2023 | 4.49 | 4.56 | 4.42 | 4.49 | 4.49 | 622,300 |
| Oct 6, 2023 | 4.16 | 4.64 | 4.15 | 4.54 | 4.54 | 1,109,300 |
| Oct 5, 2023 | 4.15 | 4.26 | 4.09 | 4.11 | 4.11 | 759,600 |
| Oct 4, 2023 | 4.33 | 4.37 | 4.11 | 4.13 | 4.13 | 997,400 |
| Oct 3, 2023 | 4.57 | 4.57 | 4.33 | 4.34 | 4.34 | 860,500 |
| Oct 2, 2023 | 4.66 | 4.72 | 4.57 | 4.60 | 4.60 | 500,300 |
| Sep 29, 2023 | 4.66 | 4.76 | 4.64 | 4.69 | 4.69 | 473,300 |
| Sep 28, 2023 | 4.53 | 4.63 | 4.47 | 4.62 | 4.62 | 588,100 |
| Sep 27, 2023 | 4.51 | 4.65 | 4.47 | 4.55 | 4.55 | 521,700 |
| Sep 26, 2023 | 4.53 | 4.60 | 4.42 | 4.46 | 4.46 | 1,388,000 |
| Sep 25, 2023 | 4.66 | 4.68 | 4.54 | 4.59 | 4.59 | 368,000 |
| Sep 22, 2023 | 4.68 | 4.76 | 4.62 | 4.69 | 4.69 | 638,700 |
| Sep 21, 2023 | 4.61 | 4.76 | 4.60 | 4.67 | 4.67 | 756,000 |
| Sep 20, 2023 | 4.73 | 4.94 | 4.63 | 4.64 | 4.64 | 929,000 |
| Sep 19, 2023 | 4.76 | 4.85 | 4.47 | 4.79 | 4.79 | 1,544,200 |
| Sep 18, 2023 | 5.45 | 5.45 | 4.68 | 4.68 | 4.68 | 1,284,200 |
| Sep 15, 2023 | 5.54 | 5.58 | 5.41 | 5.44 | 5.44 | 4,144,100 |
| Sep 14, 2023 | 5.45 | 5.55 | 5.34 | 5.51 | 5.51 | 712,300 |
| Sep 13, 2023 | 5.48 | 5.48 | 5.29 | 5.38 | 5.38 | 620,100 |
| Sep 12, 2023 | 5.42 | 5.50 | 5.33 | 5.46 | 5.46 | 632,100 |
| Sep 11, 2023 | 5.39 | 5.55 | 5.35 | 5.42 | 5.42 | 518,200 |
| Sep 8, 2023 | 5.47 | 5.51 | 5.25 | 5.31 | 5.31 | 667,600 |
| Sep 7, 2023 | 5.64 | 5.70 | 5.36 | 5.46 | 5.46 | 1,080,800 |
| Sep 6, 2023 | 5.59 | 5.80 | 5.50 | 5.67 | 5.67 | 1,024,700 |
| Sep 5, 2023 | 5.47 | 5.71 | 5.28 | 5.58 | 5.58 | 907,500 |
| Sep 1, 2023 | 5.51 | 5.66 | 5.45 | 5.51 | 5.51 | 589,300 |
| Aug 31, 2023 | 5.48 | 5.51 | 5.36 | 5.45 | 5.45 | 552,300 |
| Aug 30, 2023 | 5.31 | 5.51 | 5.28 | 5.48 | 5.48 | 749,600 |
| Aug 29, 2023 | 5.07 | 5.33 | 5.06 | 5.31 | 5.31 | 565,900 |
| Aug 28, 2023 | 5.00 | 5.09 | 4.96 | 5.08 | 5.08 | 459,700 |
| Aug 25, 2023 | 4.97 | 5.09 | 4.93 | 4.98 | 4.98 | 486,100 |
| Aug 24, 2023 | 4.99 | 5.01 | 4.84 | 4.95 | 4.95 | 569,300 |
| Aug 23, 2023 | 4.88 | 5.05 | 4.85 | 4.99 | 4.99 | 605,300 |
| Aug 22, 2023 | 5.02 | 5.14 | 4.84 | 4.87 | 4.87 | 1,135,200 |
| Aug 21, 2023 | 5.15 | 5.16 | 4.67 | 4.97 | 4.97 | 1,811,300 |
| Aug 18, 2023 | 5.02 | 5.22 | 5.02 | 5.14 | 5.14 | 538,300 |
| Aug 17, 2023 | 5.21 | 5.23 | 5.04 | 5.07 | 5.07 | 463,300 |
| Aug 16, 2023 | 5.47 | 5.50 | 5.17 | 5.20 | 5.20 | 622,700 |
| Aug 15, 2023 | 5.61 | 5.61 | 5.38 | 5.42 | 5.42 | 618,800 |
| Aug 14, 2023 | 5.63 | 5.71 | 5.54 | 5.66 | 5.66 | 425,900 |
| Aug 11, 2023 | 5.43 | 5.70 | 5.32 | 5.68 | 5.68 | 817,400 |
| Aug 10, 2023 | 5.74 | 5.75 | 5.39 | 5.51 | 5.51 | 747,500 |
| Aug 9, 2023 | 6.16 | 6.29 | 5.67 | 5.72 | 5.72 | 956,800 |
| Aug 8, 2023 | 6.08 | 6.47 | 5.93 | 6.45 | 6.45 | 1,275,200 |
| Aug 7, 2023 | 6.47 | 6.47 | 6.29 | 6.37 | 6.37 | 474,300 |
| Aug 4, 2023 | 6.35 | 6.54 | 6.31 | 6.40 | 6.40 | 637,400 |
| Aug 3, 2023 | 6.46 | 6.56 | 6.27 | 6.35 | 6.35 | 802,800 |
| Aug 2, 2023 | 6.72 | 6.80 | 6.39 | 6.39 | 6.39 | 769,600 |
| Aug 1, 2023 | 6.75 | 6.84 | 6.62 | 6.81 | 6.81 | 676,800 |
| Jul 31, 2023 | 6.65 | 6.79 | 6.60 | 6.71 | 6.71 | 603,400 |
| Jul 28, 2023 | 6.50 | 6.66 | 6.39 | 6.65 | 6.65 | 625,100 |
| Jul 27, 2023 | 6.45 | 6.56 | 6.38 | 6.49 | 6.49 | 599,600 |
| Jul 26, 2023 | 6.34 | 6.53 | 6.30 | 6.44 | 6.44 | 556,100 |
| Jul 25, 2023 | 6.74 | 6.87 | 6.35 | 6.37 | 6.37 | 848,800 |
| Jul 24, 2023 | 6.67 | 7.15 | 6.25 | 6.82 | 6.82 | 1,902,600 |
| Jul 21, 2023 | 7.54 | 7.55 | 6.92 | 6.96 | 6.96 | 958,800 |
| Jul 20, 2023 | 7.42 | 7.66 | 7.41 | 7.53 | 7.53 | 460,900 |
| Jul 19, 2023 | 8.03 | 8.03 | 7.23 | 7.47 | 7.47 | 863,300 |
| Jul 18, 2023 | 8.13 | 8.28 | 7.86 | 8.04 | 8.04 | 2,482,000 |
| Jul 17, 2023 | 8.08 | 8.59 | 8.00 | 8.19 | 8.19 | 2,996,900 |
| Jul 14, 2023 | 7.50 | 7.53 | 7.34 | 7.39 | 7.39 | 346,200 |
| Jul 13, 2023 | 7.51 | 7.59 | 7.42 | 7.45 | 7.45 | 308,300 |
| Jul 12, 2023 | 7.69 | 7.70 | 7.47 | 7.48 | 7.48 | 359,200 |
| Jul 11, 2023 | 7.45 | 7.65 | 7.37 | 7.51 | 7.51 | 887,300 |
| Jul 10, 2023 | 7.04 | 7.42 | 6.98 | 7.41 | 7.41 | 492,600 |
| Jul 7, 2023 | 6.96 | 7.16 | 6.96 | 7.09 | 7.09 | 660,400 |
| Jul 6, 2023 | 7.04 | 7.05 | 6.86 | 6.97 | 6.97 | 409,200 |
| Jul 5, 2023 | 7.20 | 7.20 | 6.90 | 7.13 | 7.13 | 547,100 |
| Jul 3, 2023 | 7.19 | 7.30 | 7.09 | 7.27 | 7.27 | 282,900 |
| Jun 30, 2023 | 7.52 | 7.52 | 7.16 | 7.21 | 7.21 | 359,800 |
| Jun 29, 2023 | 7.44 | 7.58 | 7.38 | 7.44 | 7.44 | 548,300 |
| Jun 28, 2023 | 7.45 | 7.48 | 7.34 | 7.46 | 7.46 | 481,600 |
| Jun 27, 2023 | 7.35 | 7.58 | 7.32 | 7.53 | 7.53 | 441,300 |
| Jun 26, 2023 | 7.17 | 7.44 | 7.13 | 7.37 | 7.37 | 494,000 |
| Jun 23, 2023 | 7.20 | 7.34 | 7.07 | 7.21 | 7.21 | 4,773,700 |
| Jun 22, 2023 | 7.52 | 7.57 | 7.29 | 7.35 | 7.35 | 745,100 |
| Jun 21, 2023 | 7.53 | 7.56 | 7.34 | 7.53 | 7.53 | 474,200 |
| Jun 20, 2023 | 7.56 | 7.58 | 7.43 | 7.55 | 7.55 | 609,900 |
| Jun 16, 2023 | 7.61 | 7.70 | 7.41 | 7.59 | 7.59 | 836,100 |
| Jun 15, 2023 | 7.72 | 7.86 | 7.60 | 7.76 | 7.76 | 493,500 |
| Jun 14, 2023 | 7.93 | 7.98 | 7.64 | 7.81 | 7.81 | 697,300 |
| Jun 13, 2023 | 7.85 | 8.11 | 7.64 | 7.92 | 7.92 | 1,312,500 |
| Jun 12, 2023 | 7.86 | 7.96 | 7.75 | 7.84 | 7.84 | 805,600 |
| Jun 9, 2023 | 7.74 | 7.97 | 7.74 | 7.86 | 7.86 | 1,056,800 |
| Jun 8, 2023 | 7.76 | 7.84 | 7.53 | 7.76 | 7.76 | 1,146,800 |
| Jun 7, 2023 | 7.15 | 7.78 | 7.15 | 7.75 | 7.75 | 1,858,000 |
| Jun 6, 2023 | 6.66 | 7.19 | 6.64 | 7.16 | 7.16 | 711,700 |
| Jun 5, 2023 | 6.74 | 6.84 | 6.64 | 6.70 | 6.70 | 433,200 |
| Jun 2, 2023 | 6.40 | 6.82 | 6.40 | 6.77 | 6.77 | 752,300 |
| Jun 1, 2023 | 6.19 | 6.40 | 6.16 | 6.34 | 6.34 | 725,700 |
| May 31, 2023 | 6.20 | 6.30 | 6.06 | 6.20 | 6.20 | 1,109,400 |
| May 30, 2023 | 6.25 | 6.36 | 6.21 | 6.22 | 6.22 | 667,400 |
| May 26, 2023 | 5.96 | 6.26 | 5.96 | 6.20 | 6.20 | 968,100 |
| May 25, 2023 | 5.93 | 6.07 | 5.81 | 5.93 | 5.93 | 738,500 |
| May 24, 2023 | 6.17 | 6.29 | 5.92 | 5.93 | 5.93 | 546,100 |
| May 23, 2023 | 6.20 | 6.49 | 6.14 | 6.23 | 6.23 | 963,000 |
| May 22, 2023 | 5.86 | 6.31 | 5.86 | 6.23 | 6.23 | 942,700 |
| May 19, 2023 | 5.88 | 5.93 | 5.75 | 5.82 | 5.82 | 584,100 |
| May 18, 2023 | 5.75 | 5.85 | 5.72 | 5.81 | 5.81 | 637,500 |
Related Tickers
ZD Ziff Davis, Inc.
56.92
-1.06%
WPP WPP plc
53.51
-0.72%
IAS Integral Ad Science Holding Corp.
9.80
-0.10%
CRTO Criteo S.A.
36.50
-1.22%
QNST QuinStreet, Inc.
18.10
-0.60%
TZOO Travelzoo
8.27
+0.61%
TSQ Townsquare Media, Inc.
11.55
+0.17%
CMPR Cimpress plc
88.32
-2.01%
NEXN Nexxen International Ltd.
5.73
-2.05%
4324.T Dentsu Group Inc.
4,143.00
-4.32%