5 DAY PERFORMANCE
-17.61%
1 MONTH PERFORMANCE
-18.00%
3 MONTH PERFORMANCE
+1.16%
6 MONTH PERFORMANCE
-6.76%
YEAR-TO-DATE PERFORMANCE
+7.16%
1 YEAR PERFORMANCE
-10.73%
Stagwell Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $6.68 | $6.50 (-2.72%) | $6.74 | $6.44 | 793.69 K | $1.62 B |
| 05/05/2026 | $6.39 | $6.64 (3.91%) | $6.72 | $6.39 | 1.23 M | $1.67 B |
| 05/04/2026 | $6.38 | $6.32 (-0.94%) | $6.57 | $6.25 | 2.31 M | $1.58 B |
| 05/01/2026 | $6.32 | $6.36 (0.63%) | $6.46 | $6.18 | 1.67 M | $1.59 B |
| 04/30/2026 | $6.09 | $6.27 (2.96%) | $6.50 | $5.86 | 2.70 M | $1.57 B |
| 04/29/2026 | $6.72 | $6.69 (-0.45%) | $6.79 | $6.56 | 1.40 M | $1.68 B |
| 04/28/2026 | $6.81 | $6.72 (-1.32%) | $6.88 | $6.69 | 620.11 K | $1.69 B |
| 04/27/2026 | $6.83 | $6.80 (-0.44%) | $6.97 | $6.76 | 778.40 K | $1.71 B |
| 04/24/2026 | $6.53 | $6.85 (4.9%) | $6.85 | $6.49 | 1.25 M | $1.72 B |
| 04/23/2026 | $6.96 | $6.51 (-6.47%) | $7.02 | $6.33 | 1.65 M | $1.64 B |
| 04/22/2026 | $7.12 | $7.03 (-1.26%) | $7.12 | $6.96 | 1.07 M | $1.77 B |
| 04/21/2026 | $7.20 | $7.02 (-2.5%) | $7.24 | $6.99 | 1.04 M | $1.77 B |
| 04/20/2026 | $7.21 | $7.19 (-0.28%) | $7.24 | $7.05 | 952.55 K | $1.81 B |
| 04/17/2026 | $7.25 | $7.28 (0.41%) | $7.52 | $7.24 | 1.88 M | $1.83 B |
| 04/16/2026 | $6.68 | $7.22 (8.08%) | $7.24 | $6.64 | 2.66 M | $1.82 B |
| 04/15/2026 | $6.59 | $6.66 (1.06%) | $6.74 | $6.53 | 1.44 M | $1.68 B |
| 04/14/2026 | $6.45 | $6.56 (1.71%) | $6.57 | $6.39 | 1.00 M | $1.65 B |
| 04/13/2026 | $6.25 | $6.43 (2.88%) | $6.44 | $6.20 | 1.24 M | $1.62 B |
| 04/10/2026 | $6.51 | $6.27 (-3.69%) | $6.53 | $6.15 | 983.20 K | $1.58 B |
| 04/09/2026 | $6.43 | $6.49 (0.93%) | $6.50 | $6.20 | 875.43 K | $1.63 B |
| 04/08/2026 | $6.47 | $6.53 (0.93%) | $6.56 | $6.35 | 2.12 M | $1.64 B |
| 04/07/2026 | $6.38 | $6.27 (-1.72%) | $6.40 | $6.23 | 1.13 M | $1.58 B |
| 04/06/2026 | $6.29 | $6.39 (1.59%) | $6.47 | $6.19 | 1.02 M | $1.61 B |
| 04/02/2026 | $6.14 | $6.28 (2.28%) | $6.31 | $6.08 | 1.30 M | $1.58 B |
| 04/01/2026 | $6.34 | $6.22 (-1.89%) | $6.37 | $6.21 | 938.30 K | $1.57 B |
| 03/31/2026 | $6.20 | $6.29 (1.45%) | $6.38 | $6.12 | 1.26 M | $1.58 B |
| 03/30/2026 | $6.12 | $6.22 (1.63%) | $6.29 | $6.07 | 1.19 M | $1.57 B |
| 03/27/2026 | $6.16 | $6.08 (-1.3%) | $6.23 | $6.05 | 1.08 M | $1.53 B |
| 03/26/2026 | $6.11 | $6.25 (2.29%) | $6.34 | $6.11 | 1.07 M | $1.57 B |
| 03/25/2026 | $6.25 | $6.16 (-1.44%) | $6.26 | $6.02 | 1.58 M | $1.55 B |
| 03/24/2026 | $6.21 | $6.17 (-0.64%) | $6.26 | $6.08 | 1.18 M | $1.55 B |
| 03/23/2026 | $6.20 | $6.22 (0.32%) | $6.34 | $6.12 | 1.37 M | $1.57 B |
| 03/20/2026 | $6.22 | $6.08 (-2.25%) | $6.24 | $6.02 | 2.12 M | $1.53 B |
| 03/19/2026 | $6.00 | $6.21 (3.5%) | $6.27 | $6.00 | 1.35 M | $1.56 B |
| 03/18/2026 | $6.00 | $6.15 (2.5%) | $6.25 | $6.00 | 1.91 M | $1.55 B |
| 03/17/2026 | $5.91 | $6.07 (2.71%) | $6.16 | $5.91 | 1.96 M | $1.53 B |
| 03/16/2026 | $6.18 | $5.98 (-3.24%) | $6.18 | $5.87 | 2.50 M | $1.50 B |
| 03/13/2026 | $6.27 | $6.18 (-1.44%) | $6.37 | $6.07 | 1.98 M | $1.56 B |
| 03/12/2026 | $6.08 | $6.27 (3.12%) | $6.38 | $6.08 | 2.83 M | $1.58 B |
| 03/11/2026 | $6.00 | $6.23 (3.83%) | $6.46 | $5.70 | 4.18 M | $1.57 B |
| 03/10/2026 | $6.46 | $6.16 (-4.64%) | $6.56 | $5.75 | 6.51 M | $1.55 B |
| 03/09/2026 | $5.19 | $5.24 (0.96%) | $5.36 | $5.11 | 1.91 M | $1.32 B |
| 03/06/2026 | $5.04 | $5.24 (3.97%) | $5.32 | $4.97 | 2.22 M | $1.32 B |
| 03/05/2026 | $5.13 | $5.23 (1.95%) | $5.32 | $5.07 | 2.38 M | $1.34 B |
| 03/04/2026 | $4.97 | $5.18 (4.23%) | $5.29 | $4.90 | 2.24 M | $1.33 B |
| 03/03/2026 | $4.63 | $4.95 (6.91%) | $5.01 | $4.58 | 1.81 M | $1.27 B |
| 03/02/2026 | $4.81 | $4.82 (0.21%) | $4.85 | $4.57 | 2.32 M | $1.23 B |
| 02/27/2026 | $4.79 | $4.82 (0.63%) | $4.89 | $4.73 | 1.29 M | $1.23 B |
| 02/26/2026 | $4.54 | $4.85 (6.83%) | $4.86 | $4.53 | 1.21 M | $1.24 B |
| 02/25/2026 | $4.50 | $4.54 (0.89%) | $4.55 | $4.35 | 783.70 K | $1.16 B |
| 02/24/2026 | $4.38 | $4.51 (2.97%) | $4.55 | $4.29 | 1.01 M | $1.15 B |
| 02/23/2026 | $4.60 | $4.40 (-4.35%) | $4.64 | $4.31 | 1.37 M | $1.13 B |
| 02/20/2026 | $4.70 | $4.63 (-1.49%) | $4.82 | $4.60 | 927.29 K | $1.19 B |
| 02/19/2026 | $4.71 | $4.74 (0.64%) | $4.77 | $4.62 | 1.32 M | $1.21 B |
| 02/18/2026 | $4.74 | $4.79 (1.05%) | $4.93 | $4.64 | 1.95 M | $1.23 B |
| 02/17/2026 | $4.93 | $4.74 (-3.85%) | $4.96 | $4.70 | 932.42 K | $1.21 B |
| 02/13/2026 | $4.96 | $4.93 (-0.6%) | $4.97 | $4.79 | 1.64 M | $1.26 B |
| 02/12/2026 | $5.38 | $4.95 (-7.99%) | $5.41 | $4.88 | 1.24 M | $1.27 B |
| 02/11/2026 | $5.50 | $5.32 (-3.27%) | $5.54 | $5.23 | 1.70 M | $1.36 B |
| 02/10/2026 | $5.36 | $5.44 (1.49%) | $5.59 | $5.34 | 1.71 M | $1.39 B |
| 02/09/2026 | $5.09 | $5.33 (4.72%) | $5.36 | $5.01 | 1.81 M | $1.36 B |
| 02/06/2026 | $4.86 | $5.18 (6.58%) | $5.43 | $4.70 | 3.17 M | $1.33 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.
