5 DAY PERFORMANCE
-49.95%
1 MONTH PERFORMANCE
-38.57%
3 MONTH PERFORMANCE
-40.79%
6 MONTH PERFORMANCE
-21.08%
YEAR-TO-DATE PERFORMANCE
+7.16%
1 YEAR PERFORMANCE
+8.94%
Stagwell Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.90 | $10.83 (-0.64%) | $11.11 | $10.57 | 2.96 M | |
| 11/04/2026 | $10.85 | $11.00 (1.38%) | $11.35 | $10.85 | 3.99 M | $2.69 B |
| 11/03/2026 | $10.77 | $10.76 (-0.09%) | $10.88 | $10.50 | 2.43 M | $2.63 B |
| 11/02/2026 | $10.54 | $10.77 (2.18%) | $11.06 | $10.51 | 2.97 M | $2.64 B |
| 10/30/2026 | $9.95 | $10.47 (5.23%) | $10.61 | $9.79 | 4.16 M | $2.56 B |
| 10/29/2026 | $8.55 | $9.95 (16.37%) | $10.11 | $8.25 | 4.43 M | $2.43 B |
| 10/28/2026 | $8.74 | $8.83 (1.03%) | $8.87 | $8.65 | 2.30 M | $2.16 B |
| 10/27/2026 | $8.67 | $8.85 (2.08%) | $8.87 | $8.60 | 904.10 K | $2.17 B |
| 10/26/2026 | $8.94 | $8.68 (-2.91%) | $8.98 | $8.60 | 1.36 M | $2.12 B |
| 10/23/2026 | $8.92 | $8.98 (0.67%) | $9.00 | $8.84 | 1.01 M | $2.23 B |
| 10/22/2026 | $8.95 | $8.99 (0.45%) | $9.07 | $8.86 | 1.13 M | $2.23 B |
| 10/21/2026 | $8.93 | $8.92 (-0.11%) | $8.99 | $8.85 | 964.62 K | $2.22 B |
| 10/20/2026 | $8.98 | $8.94 (-0.45%) | $9.12 | $8.86 | 2.11 M | $2.22 B |
| 10/19/2026 | $8.96 | $8.95 (-0.11%) | $9.17 | $8.90 | 1.12 M | $2.22 B |
| 10/16/2026 | $9.21 | $8.98 (-2.5%) | $9.27 | $8.78 | 1.49 M | $2.23 B |
| 10/15/2026 | $8.81 | $9.13 (3.63%) | $9.24 | $8.81 | 1.63 M | $2.27 B |
| 10/14/2026 | $9.21 | $8.78 (-4.67%) | $9.46 | $8.66 | 2.04 M | $2.18 B |
| 10/13/2026 | $8.88 | $9.13 (2.82%) | $9.64 | $8.88 | 3.15 M | $2.27 B |
| 10/12/2026 | $8.64 | $8.86 (2.55%) | $8.88 | $8.62 | 1.40 M | $2.20 B |
| 10/09/2026 | $8.79 | $8.65 (-1.59%) | $8.90 | $8.61 | 968.01 K | $2.15 B |
| 10/08/2026 | $8.62 | $8.76 (1.62%) | $8.79 | $8.54 | 1.73 M | $2.18 B |
| 10/07/2026 | $8.41 | $8.65 (2.85%) | $8.66 | $8.40 | 2.16 M | $2.15 B |
| 10/06/2026 | $8.57 | $8.50 (-0.82%) | $8.57 | $8.44 | 1.49 M | $2.11 B |
| 10/05/2026 | $8.73 | $8.53 (-2.29%) | $8.80 | $8.47 | 2.86 M | $2.12 B |
| 10/02/2026 | $8.41 | $8.36 (-0.59%) | $8.46 | $8.22 | 1.66 M | $2.08 B |
| 10/01/2026 | $8.18 | $8.46 (3.42%) | $8.55 | $8.15 | 1.41 M | $2.10 B |
| 09/30/2026 | $8.20 | $8.14 (-0.73%) | $8.39 | $8.11 | 1.41 M | $2.02 B |
| 09/29/2026 | $8.25 | $8.18 (-0.85%) | $8.25 | $8.05 | 1.01 M | $2.03 B |
| 09/28/2026 | $8.23 | $8.22 (-0.12%) | $8.30 | $8.12 | 792.03 K | $2.04 B |
| 09/25/2026 | $8.31 | $8.32 (0.12%) | $8.41 | $8.25 | 703.84 K | $2.07 B |
| 09/24/2026 | $8.46 | $8.31 (-1.77%) | $8.51 | $8.15 | 1.25 M | $2.06 B |
| 09/23/2026 | $8.50 | $8.48 (-0.24%) | $8.60 | $8.39 | 718.95 K | $2.11 B |
| 09/22/2026 | $8.45 | $8.51 (0.71%) | $8.70 | $8.35 | 1.51 M | $2.11 B |
| 09/21/2026 | $8.21 | $8.35 (1.71%) | $8.37 | $8.12 | 1.56 M | $2.07 B |
| 09/18/2026 | $8.30 | $8.12 (-2.17%) | $8.32 | $8.05 | 2.35 M | $2.02 B |
| 09/17/2026 | $8.35 | $8.31 (-0.48%) | $8.59 | $8.30 | 1.07 M | $2.06 B |
| 09/16/2026 | $8.79 | $8.33 (-5.23%) | $8.79 | $8.30 | 1.94 M | $2.07 B |
| 09/15/2026 | $8.72 | $8.69 (-0.34%) | $8.82 | $8.61 | 1.72 M | $2.16 B |
| 09/14/2026 | $8.65 | $8.80 (1.73%) | $8.83 | $8.62 | 1.26 M | $2.19 B |
| 09/11/2026 | $8.66 | $8.60 (-0.69%) | $8.72 | $8.54 | 1.08 M | $2.14 B |
| 09/10/2026 | $8.51 | $8.57 (0.71%) | $8.58 | $8.44 | 911.44 K | $2.13 B |
| 09/09/2026 | $8.65 | $8.52 (-1.5%) | $8.70 | $8.47 | 753.14 K | $2.12 B |
| 09/08/2026 | $8.77 | $8.67 (-1.14%) | $8.77 | $8.55 | 909.01 K | $2.15 B |
| 09/04/2026 | $8.90 | $8.77 (-1.46%) | $8.99 | $8.52 | 1.05 M | $2.18 B |
| 09/03/2026 | $8.91 | $8.90 (-0.11%) | $8.99 | $8.65 | 1.27 M | $2.21 B |
| 09/02/2026 | $8.58 | $8.81 (2.68%) | $8.82 | $8.58 | 1.44 M | $2.19 B |
| 09/01/2026 | $8.57 | $8.56 (-0.12%) | $8.62 | $8.44 | 686.26 K | $2.13 B |
| 08/31/2026 | $8.74 | $8.68 (-0.69%) | $8.83 | $8.58 | 1.00 M | $2.16 B |
| 08/28/2026 | $8.89 | $8.74 (-1.69%) | $8.99 | $8.72 | 755.41 K | $2.17 B |
| 08/27/2026 | $8.64 | $8.88 (2.78%) | $8.96 | $8.50 | 1.51 M | $2.21 B |
| 08/26/2026 | $8.67 | $8.64 (-0.35%) | $8.72 | $8.59 | 552.03 K | $2.15 B |
| 08/25/2026 | $8.84 | $8.71 (-1.47%) | $8.87 | $8.65 | 824.04 K | $2.16 B |
| 08/24/2026 | $8.73 | $8.88 (1.72%) | $8.96 | $8.69 | 1.41 M | $2.21 B |
| 08/21/2026 | $8.52 | $8.73 (2.46%) | $8.79 | $8.47 | 951.61 K | $2.17 B |
| 08/20/2026 | $8.65 | $8.51 (-1.62%) | $8.79 | $8.48 | 1.04 M | $2.11 B |
| 08/19/2026 | $8.74 | $8.71 (-0.34%) | $8.97 | $8.69 | 1.13 M | $2.16 B |
| 08/18/2026 | $8.71 | $8.85 (1.61%) | $8.95 | $8.68 | 1.86 M | $2.20 B |
| 08/17/2026 | $9.03 | $8.70 (-3.65%) | $9.03 | $8.65 | 995.22 K | $2.16 B |
| 08/14/2026 | $9.34 | $9.12 (-2.36%) | $9.39 | $9.08 | 734.31 K | $2.26 B |
| 08/13/2026 | $9.35 | $9.31 (-0.43%) | $9.55 | $9.24 | 1.16 M | $2.31 B |
| 08/12/2026 | $9.22 | $9.35 (1.41%) | $9.38 | $9.12 | 795.04 K | $2.32 B |
| 08/11/2026 | $9.00 | $9.28 (3.11%) | $9.32 | $8.97 | 1.56 M | $2.30 B |
| 08/10/2026 | $9.12 | $9.09 (-0.33%) | $9.23 | $8.93 | 1.56 M | $2.26 B |
| 08/07/2026 | $9.15 | $9.17 (0.22%) | $9.40 | $9.06 | 1.59 M | $2.28 B |
| 08/06/2026 | $8.81 | $9.12 (3.52%) | $9.15 | $8.67 | 3.00 M | $2.26 B |
| 08/05/2026 | $8.98 | $8.85 (-1.45%) | $9.19 | $8.84 | 2.69 M | $2.20 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.
