Stagwell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	6.04	6.18	5.97	6.05	6.05	-1.14%	1,429,120
May 14, 2026	6.07	6.19	6.06	6.12	6.12	2.51%	1,384,566
May 13, 2026	6.03	6.10	5.77	5.97	5.97	-1.49%	1,385,088
May 12, 2026	6.25	6.25	6.00	6.06	6.06	-3.04%	1,259,613
May 11, 2026	6.43	6.48	6.22	6.25	6.25	-3.40%	1,314,619
May 8, 2026	6.46	6.53	6.40	6.47	6.47	0.15%	1,312,380
May 7, 2026	6.49	6.53	6.39	6.46	6.46	0.94%	1,285,142
May 6, 2026	6.64	6.74	6.40	6.40	6.40	-3.61%	1,593,977
May 5, 2026	6.39	6.72	6.39	6.64	6.64	5.06%	1,225,727
May 4, 2026	6.38	6.57	6.25	6.32	6.32	-0.63%	2,312,692
May 1, 2026	6.32	6.46	6.18	6.36	6.36	1.44%	1,670,087
Apr 30, 2026	6.09	6.50	5.86	6.27	6.27	-6.28%	2,701,194
Apr 29, 2026	6.72	6.79	6.56	6.69	6.69	-0.45%	1,399,926
Apr 28, 2026	6.81	6.88	6.69	6.72	6.72	-1.18%	620,113
Apr 27, 2026	6.83	6.97	6.76	6.80	6.80	-0.73%	778,397
Apr 24, 2026	6.53	6.85	6.49	6.85	6.85	5.22%	1,245,111
Apr 23, 2026	6.96	7.02	6.33	6.51	6.51	-7.40%	1,648,291
Apr 22, 2026	7.12	7.12	6.96	7.03	7.03	0.14%	1,071,358
Apr 21, 2026	7.20	7.24	6.99	7.02	7.02	-2.36%	1,039,398
Apr 20, 2026	7.21	7.24	7.05	7.19	7.19	-1.24%	952,548
Apr 17, 2026	7.25	7.52	7.24	7.28	7.28	0.83%	1,878,410
Apr 16, 2026	6.68	7.24	6.64	7.22	7.22	8.41%	2,660,146
Apr 15, 2026	6.59	6.74	6.53	6.66	6.66	1.52%	1,441,043
Apr 14, 2026	6.45	6.57	6.39	6.56	6.56	2.02%	1,003,920
Apr 13, 2026	6.25	6.44	6.20	6.43	6.43	2.55%	1,239,848
Apr 10, 2026	6.51	6.53	6.15	6.27	6.27	-3.39%	983,194
Apr 9, 2026	6.43	6.50	6.20	6.49	6.49	-0.61%	875,433
Apr 8, 2026	6.47	6.56	6.35	6.53	6.53	4.15%	2,121,517
Apr 7, 2026	6.38	6.40	6.23	6.27	6.27	-1.88%	1,129,543
Apr 6, 2026	6.29	6.47	6.19	6.39	6.39	1.75%	1,016,024
Apr 2, 2026	6.14	6.31	6.08	6.28	6.28	0.96%	1,304,784
Apr 1, 2026	6.34	6.37	6.21	6.22	6.22	-1.11%	938,280
Mar 31, 2026	6.20	6.38	6.12	6.29	6.29	1.13%	1,260,915
Mar 30, 2026	6.12	6.29	6.07	6.22	6.22	2.30%	1,186,016
Mar 27, 2026	6.16	6.23	6.05	6.08	6.08	-2.72%	1,075,822
Mar 26, 2026	6.11	6.34	6.11	6.25	6.25	1.46%	1,068,682
Mar 25, 2026	6.25	6.26	6.02	6.16	6.16	-0.16%	1,580,590
Mar 24, 2026	6.21	6.26	6.08	6.17	6.17	-0.80%	1,181,428
Mar 23, 2026	6.20	6.34	6.12	6.22	6.22	2.30%	1,371,012
Mar 20, 2026	6.22	6.24	6.02	6.08	6.08	-2.09%	2,120,758
Mar 19, 2026	6.00	6.27	6.00	6.21	6.21	0.98%	1,352,138
Mar 18, 2026	6.00	6.25	6.00	6.15	6.15	1.32%	1,910,082
Mar 17, 2026	5.91	6.16	5.91	6.07	6.07	1.51%	1,963,948
Mar 16, 2026	6.18	6.18	5.87	5.98	5.98	-3.24%	2,496,614
Mar 13, 2026	6.27	6.37	6.07	6.18	6.18	-1.44%	1,976,577
Mar 12, 2026	6.08	6.38	6.08	6.27	6.27	0.64%	2,825,761
Mar 11, 2026	6.00	6.46	5.70	6.23	6.23	1.14%	4,177,856
Mar 10, 2026	6.46	6.56	5.75	6.16	6.16	17.56%	6,505,124
Mar 9, 2026	5.19	5.36	5.11	5.24	5.24	-	1,907,740
Mar 6, 2026	5.04	5.32	4.97	5.24	5.24	0.19%	2,222,490