5 DAY PERFORMANCE
-37.99%
1 MONTH PERFORMANCE
-31.95%
3 MONTH PERFORMANCE
-18.89%
6 MONTH PERFORMANCE
+1.16%
YEAR-TO-DATE PERFORMANCE
+7.16%
1 YEAR PERFORMANCE
-6.93%
Stagwell Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $9.13 | $9.23 (1.1%) | $9.40 | $9.13 | 312.53 K | |
| 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 |
| 08/04/2026 | $8.69 | $9.01 (3.68%) | $9.02 | $8.53 | 2.15 M | $2.24 B |
| 08/03/2026 | $8.50 | $8.70 (2.35%) | $8.91 | $8.49 | 3.74 M | $2.16 B |
| 07/31/2026 | $8.46 | $8.45 (-0.12%) | $8.50 | $8.15 | 2.04 M | $2.10 B |
| 07/30/2026 | $8.33 | $8.49 (1.92%) | $8.50 | $7.71 | 1.50 M | $2.11 B |
| 07/29/2026 | $7.97 | $8.08 (1.38%) | $8.27 | $7.94 | 2.25 M | $2.01 B |
| 07/28/2026 | $7.81 | $7.97 (2.05%) | $8.01 | $7.61 | 1.60 M | $1.98 B |
| 07/27/2026 | $7.50 | $7.73 (3.07%) | $7.79 | $7.50 | 800.71 K | $1.92 B |
| 07/24/2026 | $7.14 | $7.42 (3.92%) | $7.48 | $7.07 | 985.13 K | $1.86 B |
| 07/23/2026 | $6.98 | $7.09 (1.58%) | $7.10 | $6.97 | 726.30 K | $1.78 B |
| 07/22/2026 | $7.29 | $7.06 (-3.16%) | $7.29 | $6.93 | 1.24 M | $1.77 B |
| 07/21/2026 | $7.32 | $7.25 (-0.96%) | $7.50 | $7.17 | 863.40 K | $1.82 B |
| 07/20/2026 | $7.48 | $7.41 (-0.94%) | $7.57 | $7.03 | 694.65 K | $1.86 B |
| 07/17/2026 | $7.55 | $7.51 (-0.53%) | $7.67 | $7.41 | 632.74 K | $1.88 B |
| 07/16/2026 | $7.60 | $7.65 (0.66%) | $7.75 | $7.54 | 850.83 K | $1.92 B |
| 07/15/2026 | $7.64 | $7.59 (-0.65%) | $7.83 | $7.58 | 741.42 K | $1.90 B |
| 07/14/2026 | $7.78 | $7.59 (-2.44%) | $7.82 | $7.57 | 728.40 K | $1.90 B |
| 07/13/2026 | $7.85 | $7.87 (0.25%) | $8.00 | $7.85 | 1.44 M | $1.97 B |
| 07/10/2026 | $7.78 | $7.81 (0.39%) | $7.89 | $7.65 | 972.20 K | $1.96 B |
| 07/09/2026 | $7.67 | $7.75 (1.04%) | $7.88 | $7.51 | 1.30 M | $1.94 B |
| 07/08/2026 | $7.63 | $7.67 (0.52%) | $7.87 | $7.49 | 1.47 M | $1.92 B |
| 07/07/2026 | $7.65 | $7.70 (0.65%) | $8.07 | $7.65 | 1.80 M | $1.93 B |
| 07/06/2026 | $7.38 | $7.58 (2.71%) | $7.66 | $7.33 | 954.70 K | $1.90 B |
| 07/02/2026 | $7.61 | $7.40 (-2.76%) | $7.68 | $7.35 | 939.93 K | $1.86 B |
| 07/01/2026 | $7.50 | $7.58 (1.07%) | $7.73 | $7.44 | 3.71 M | $1.90 B |
| 06/30/2026 | $6.94 | $7.43 (7.06%) | $7.47 | $6.88 | 1.59 M | $1.86 B |
| 06/29/2026 | $7.15 | $6.96 (-2.66%) | $7.21 | $6.94 | 1.46 M | $1.75 B |
| 06/26/2026 | $6.76 | $7.04 (4.14%) | $7.08 | $6.74 | 3.75 M | $1.77 B |
| 06/25/2026 | $7.07 | $6.79 (-3.96%) | $7.22 | $6.78 | 1.39 M | $1.70 B |
| 06/24/2026 | $7.04 | $7.07 (0.43%) | $7.19 | $6.98 | 1.32 M | $1.77 B |
| 06/23/2026 | $6.62 | $7.04 (6.34%) | $7.10 | $6.62 | 1.57 M | $1.77 B |
| 06/22/2026 | $6.70 | $6.66 (-0.6%) | $6.87 | $6.63 | 1.18 M | $1.67 B |
| 06/18/2026 | $6.76 | $6.71 (-0.74%) | $6.81 | $6.57 | 1.43 M | $1.68 B |
| 06/17/2026 | $6.81 | $6.66 (-2.2%) | $7.05 | $6.63 | 1.70 M | $1.67 B |
| 06/16/2026 | $6.61 | $6.86 (3.78%) | $7.03 | $6.53 | 1.53 M | $1.72 B |
| 06/15/2026 | $6.70 | $6.59 (-1.64%) | $6.75 | $6.58 | 988.14 K | $1.65 B |
| 06/12/2026 | $6.60 | $6.63 (0.45%) | $6.85 | $6.55 | 1.45 M | $1.66 B |
| 06/11/2026 | $6.54 | $6.56 (0.31%) | $6.57 | $6.40 | 1.08 M | $1.65 B |
| 06/10/2026 | $6.42 | $6.53 (1.71%) | $6.63 | $6.40 | 1.14 M | $1.64 B |
| 06/09/2026 | $6.47 | $6.39 (-1.24%) | $6.47 | $6.21 | 1.59 M | $1.60 B |
| 06/08/2026 | $6.45 | $6.44 (-0.16%) | $6.48 | $6.37 | 1.02 M | $1.61 B |
| 06/05/2026 | $6.65 | $6.44 (-3.16%) | $6.72 | $6.42 | 700.19 K | $1.61 B |
| 06/04/2026 | $6.66 | $6.69 (0.45%) | $6.85 | $6.61 | 964.70 K | $1.68 B |
| 06/03/2026 | $7.15 | $6.59 (-7.83%) | $7.24 | $6.55 | 1.73 M | $1.65 B |
| 06/02/2026 | $7.26 | $7.20 (-0.83%) | $7.34 | $7.14 | 1.30 M | $1.81 B |
| 06/01/2026 | $7.11 | $7.39 (3.94%) | $7.48 | $6.91 | 2.70 M | $1.85 B |
| 05/29/2026 | $6.96 | $7.01 (0.72%) | $7.18 | $6.89 | 2.24 M | $1.76 B |
| 05/28/2026 | $6.88 | $7.01 (1.89%) | $7.18 | $6.88 | 1.39 M | $1.76 B |
| 05/27/2026 | $6.62 | $6.99 (5.59%) | $7.16 | $6.56 | 2.53 M | $1.75 B |
| 05/26/2026 | $6.51 | $6.61 (1.54%) | $6.86 | $6.47 | 1.99 M | $1.66 B |
| 05/22/2026 | $6.31 | $6.51 (3.17%) | $6.52 | $6.27 | 1.32 M | $1.63 B |
| 05/21/2026 | $6.16 | $6.29 (2.11%) | $6.35 | $6.07 | 1.30 M | $1.58 B |
| 05/20/2026 | $6.29 | $6.22 (-1.11%) | $6.30 | $6.12 | 1.26 M | $1.56 B |
| 05/19/2026 | $6.42 | $6.29 (-2.02%) | $6.56 | $6.25 | 1.43 M | $1.58 B |
| 05/18/2026 | $6.05 | $6.42 (6.12%) | $6.52 | $6.04 | 2.32 M | $1.61 B |
| 05/15/2026 | $6.04 | $6.05 (0.17%) | $6.18 | $5.97 | 1.43 M | $1.52 B |
| 05/14/2026 | $6.07 | $6.12 (0.82%) | $6.19 | $6.06 | 1.38 M | $1.53 B |
| 05/13/2026 | $6.03 | $5.97 (-1%) | $6.10 | $5.77 | 1.39 M | $1.50 B |
| 05/12/2026 | $6.25 | $6.06 (-3.04%) | $6.25 | $6.00 | 1.26 M | $1.52 B |
| 05/11/2026 | $6.43 | $6.25 (-2.8%) | $6.48 | $6.22 | 1.31 M | $1.57 B |
| 05/08/2026 | $6.46 | $6.47 (0.15%) | $6.53 | $6.40 | 1.31 M | $1.62 B |
| 05/07/2026 | $6.49 | $6.46 (-0.46%) | $6.53 | $6.39 | 1.29 M | $1.62 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.
