Stagwell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	7.61	7.68	7.35	7.40	7.40	-2.37%	939,934
Jul 1, 2026	7.50	7.73	7.44	7.58	7.58	2.02%	3,708,853
Jun 30, 2026	6.94	7.47	6.88	7.43	7.43	6.75%	1,593,176
Jun 29, 2026	7.15	7.21	6.94	6.96	6.96	-1.14%	1,456,669
Jun 26, 2026	6.76	7.08	6.74	7.04	7.04	3.68%	3,734,920
Jun 25, 2026	7.07	7.22	6.78	6.79	6.79	-3.96%	1,388,917
Jun 24, 2026	7.04	7.19	6.98	7.07	7.07	0.43%	1,324,797
Jun 23, 2026	6.62	7.10	6.62	7.04	7.04	5.71%	1,565,088
Jun 22, 2026	6.70	6.87	6.63	6.66	6.66	-0.75%	1,178,028
Jun 18, 2026	6.76	6.81	6.57	6.71	6.71	0.75%	1,433,756
Jun 17, 2026	6.81	7.05	6.63	6.66	6.66	-2.92%	1,696,733
Jun 16, 2026	6.61	7.03	6.53	6.86	6.86	4.10%	1,530,856
Jun 15, 2026	6.70	6.75	6.58	6.59	6.59	-0.60%	988,144
Jun 12, 2026	6.60	6.85	6.55	6.63	6.63	1.07%	1,450,860
Jun 11, 2026	6.54	6.57	6.40	6.56	6.56	0.46%	1,075,743
Jun 10, 2026	6.42	6.63	6.40	6.53	6.53	2.19%	1,137,693
Jun 9, 2026	6.47	6.47	6.21	6.39	6.39	-0.78%	1,591,142
Jun 8, 2026	6.45	6.48	6.37	6.44	6.44	-	1,016,944
Jun 5, 2026	6.65	6.72	6.42	6.44	6.44	-3.74%	700,186
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%	1,726,533
Jun 2, 2026	7.26	7.34	7.14	7.20	7.20	-2.57%	1,301,683
Jun 1, 2026	7.11	7.48	6.91	7.39	7.39	5.42%	2,695,128
May 29, 2026	6.96	7.18	6.89	7.01	7.01	-	2,236,943
May 28, 2026	6.88	7.18	6.88	7.01	7.01	0.29%	1,387,457
May 27, 2026	6.62	7.16	6.56	6.99	6.99	5.75%	2,534,763
May 26, 2026	6.51	6.86	6.47	6.61	6.61	1.54%	1,986,982
May 22, 2026	6.31	6.52	6.27	6.51	6.51	3.50%	1,317,316
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