5 DAY PERFORMANCE
-21.91%
1 MONTH PERFORMANCE
-19.51%
3 MONTH PERFORMANCE
-15.76%
6 MONTH PERFORMANCE
+4.80%
YEAR-TO-DATE PERFORMANCE
+7.16%
1 YEAR PERFORMANCE
+18.28%
Stagwell Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $6.64 | $6.40 (-3.61%) | $6.74 | $6.40 | 1.59 M | $1.60 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 | $1.63 B |
| 04/22/2026 | $7.12 | $7.03 (-1.26%) | $7.12 | $6.96 | 1.07 M | $1.76 B |
| 04/21/2026 | $7.20 | $7.02 (-2.5%) | $7.24 | $6.99 | 1.04 M | $1.76 B |
| 04/20/2026 | $7.21 | $7.19 (-0.28%) | $7.24 | $7.05 | 952.55 K | $1.80 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 | $1.81 B |
| 04/15/2026 | $6.59 | $6.66 (1.06%) | $6.74 | $6.53 | 1.44 M | $1.67 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 | $1.61 B |
| 04/10/2026 | $6.51 | $6.27 (-3.69%) | $6.53 | $6.15 | 983.20 K | $1.57 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 | $1.57 B |
| 04/06/2026 | $6.29 | $6.39 (1.59%) | $6.47 | $6.19 | 1.02 M | $1.60 B |
| 04/02/2026 | $6.14 | $6.28 (2.28%) | $6.31 | $6.08 | 1.30 M | $1.57 B |
| 04/01/2026 | $6.34 | $6.22 (-1.89%) | $6.37 | $6.21 | 938.30 K | $1.56 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 | $1.56 B |
| 03/27/2026 | $6.16 | $6.08 (-1.3%) | $6.23 | $6.05 | 1.08 M | $1.52 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 | $1.54 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 | $1.56 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.
