Stagwell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	6.54	6.57	6.40	6.56	6.56	0.46%	1,031,248
Jun 10, 2026	6.42	6.63	6.40	6.53	6.53	2.19%	1,103,708
Jun 9, 2026	6.47	6.47	6.21	6.39	6.39	-0.78%	1,590,923
Jun 8, 2026	6.45	6.48	6.37	6.44	6.44	-	1,016,898
Jun 5, 2026	6.65	6.72	6.42	6.44	6.44	-3.74%	699,920
Jun 4, 2026	6.66	6.85	6.61	6.69	6.69	1.52%	964,689
Jun 3, 2026	7.15	7.24	6.55	6.59	6.59	-8.47%	1,725,617
Jun 2, 2026	7.26	7.34	7.14	7.20	7.20	-2.57%	1,301,210
Jun 1, 2026	7.11	7.48	6.91	7.39	7.39	5.42%	2,694,956
May 29, 2026	6.96	7.18	6.89	7.01	7.01	-	2,230,910
May 28, 2026	6.88	7.18	6.88	7.01	7.01	0.29%	1,385,321
May 27, 2026	6.62	7.16	6.56	6.99	6.99	5.75%	2,532,149
May 26, 2026	6.51	6.86	6.47	6.61	6.61	1.54%	1,986,841
May 22, 2026	6.31	6.52	6.27	6.51	6.51	3.50%	1,316,714
May 21, 2026	6.16	6.35	6.07	6.29	6.29	1.13%	1,299,952
May 20, 2026	6.29	6.30	6.12	6.22	6.22	-1.11%	1,255,506
May 19, 2026	6.42	6.56	6.25	6.29	6.29	-2.02%	1,427,907
May 18, 2026	6.05	6.52	6.04	6.42	6.42	6.12%	2,317,578
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