5 DAY PERFORMANCE
-37.09%
1 MONTH PERFORMANCE
-39.98%
3 MONTH PERFORMANCE
-21.91%
6 MONTH PERFORMANCE
-13.82%
YEAR-TO-DATE PERFORMANCE
+7.16%
1 YEAR PERFORMANCE
+2.95%
Stagwell Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $8.21 | $8.35 (1.71%) | $8.37 | $8.12 | 1.31 M | $2.03 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 |
| 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 |
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.
