5 DAY PERFORMANCE
+6.92%
1 MONTH PERFORMANCE
-9.95%
3 MONTH PERFORMANCE
+4.58%
6 MONTH PERFORMANCE
+12.42%
YEAR-TO-DATE PERFORMANCE
+7.36%
1 YEAR PERFORMANCE
-11.62%
Stagwell Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $4.90 | $5.25 (7.14%) | $5.59 | $4.90 | 4.55 M | $1.34 B |
| 01/08/2026 | $4.80 | $4.90 (2.08%) | $4.99 | $4.80 | 1.84 M | $1.25 B |
| 01/07/2026 | $4.98 | $4.84 (-2.81%) | $5.05 | $4.83 | 804.21 K | $1.24 B |
| 01/06/2026 | $4.86 | $4.98 (2.47%) | $5.01 | $4.81 | 1.36 M | $1.27 B |
| 01/05/2026 | $4.74 | $4.91 (3.59%) | $4.99 | $4.73 | 1.91 M | $1.26 B |
| 01/02/2026 | $4.90 | $4.73 (-3.47%) | $4.92 | $4.67 | 1.13 M | $1.21 B |
| 12/31/2025 | $4.97 | $4.89 (-1.61%) | $4.97 | $4.88 | 828.84 K | $1.25 B |
| 12/30/2025 | $4.95 | $4.97 (0.4%) | $5.04 | $4.93 | 1.20 M | $1.27 B |
| 12/29/2025 | $4.94 | $4.99 (1.01%) | $5.05 | $4.93 | 813.70 K | $1.28 B |
| 12/26/2025 | $5.00 | $4.98 (-0.4%) | $5.01 | $4.96 | 599.30 K | $1.27 B |
| 12/24/2025 | $5.00 | $5.00 (0%) | $5.02 | $4.92 | 397.00 K | $1.28 B |
| 12/23/2025 | $5.08 | $5.00 (-1.57%) | $5.10 | $4.95 | 947.98 K | $1.28 B |
| 12/22/2025 | $5.19 | $5.10 (-1.73%) | $5.21 | $5.07 | 1.30 M | $1.31 B |
| 12/19/2025 | $5.27 | $5.18 (-1.71%) | $5.30 | $5.11 | 2.37 M | $1.33 B |
| 12/18/2025 | $5.34 | $5.30 (-0.75%) | $5.42 | $5.30 | 981.28 K | $1.36 B |
| 12/17/2025 | $5.52 | $5.31 (-3.8%) | $5.52 | $5.31 | 1.47 M | $1.36 B |
| 12/16/2025 | $5.56 | $5.52 (-0.72%) | $5.61 | $5.48 | 1.56 M | $1.41 B |
| 12/15/2025 | $5.66 | $5.56 (-1.77%) | $5.67 | $5.52 | 1.54 M | $1.42 B |
| 12/12/2025 | $5.89 | $5.62 (-4.58%) | $5.92 | $5.59 | 1.44 M | $1.44 B |
| 12/11/2025 | $5.83 | $5.95 (2.06%) | $6.00 | $5.79 | 2.19 M | $1.52 B |
| 12/10/2025 | $5.72 | $5.83 (1.92%) | $5.85 | $5.70 | 1.55 M | $1.49 B |
| 12/09/2025 | $5.56 | $5.72 (2.88%) | $5.74 | $5.51 | 1.08 M | $1.46 B |
| 12/08/2025 | $5.73 | $5.61 (-2.09%) | $5.79 | $5.58 | 1.68 M | $1.44 B |
| 12/05/2025 | $5.61 | $5.74 (2.32%) | $5.77 | $5.56 | 1.87 M | $1.47 B |
| 12/04/2025 | $5.32 | $5.62 (5.64%) | $5.62 | $5.31 | 1.90 M | $1.44 B |
| 12/03/2025 | $5.31 | $5.33 (0.38%) | $5.35 | $5.26 | 789.35 K | $1.36 B |
| 12/02/2025 | $5.31 | $5.35 (0.75%) | $5.38 | $5.19 | 1.29 M | $1.37 B |
| 12/01/2025 | $5.29 | $5.30 (0.19%) | $5.44 | $5.26 | 1.01 M | $1.36 B |
| 11/28/2025 | $5.38 | $5.36 (-0.37%) | $5.40 | $5.30 | 452.71 K | $1.37 B |
| 11/26/2025 | $5.39 | $5.37 (-0.37%) | $5.46 | $5.35 | 939.74 K | $1.37 B |
| 11/25/2025 | $5.55 | $5.43 (-2.16%) | $5.56 | $5.41 | 1.32 M | $1.39 B |
| 11/24/2025 | $5.31 | $5.49 (3.39%) | $5.58 | $5.25 | 2.38 M | $1.41 B |
| 11/21/2025 | $5.20 | $5.34 (2.69%) | $5.47 | $5.19 | 2.76 M | $1.37 B |
| 11/20/2025 | $5.19 | $5.16 (-0.58%) | $5.34 | $5.11 | 1.28 M | $1.32 B |
| 11/19/2025 | $5.08 | $5.17 (1.77%) | $5.28 | $5.01 | 1.30 M | $1.32 B |
| 11/18/2025 | $4.97 | $5.08 (2.21%) | $5.15 | $4.90 | 1.61 M | $1.30 B |
| 11/17/2025 | $4.89 | $5.03 (2.86%) | $5.08 | $4.84 | 1.57 M | $1.29 B |
| 11/14/2025 | $4.71 | $4.79 (1.7%) | $4.87 | $4.70 | 1.63 M | $1.23 B |
| 11/13/2025 | $5.14 | $4.84 (-5.84%) | $5.20 | $4.82 | 1.48 M | $1.24 B |
| 11/12/2025 | $5.02 | $5.16 (2.79%) | $5.20 | $4.99 | 2.03 M | $1.32 B |
| 11/11/2025 | $4.74 | $5.02 (5.91%) | $5.04 | $4.72 | 1.98 M | $1.28 B |
| 11/10/2025 | $4.89 | $4.77 (-2.45%) | $5.06 | $4.66 | 2.34 M | $1.22 B |
| 11/07/2025 | $5.30 | $4.82 (-9.06%) | $5.36 | $4.75 | 4.80 M | $1.23 B |
| 11/06/2025 | $6.69 | $5.62 (-15.99%) | $6.89 | $5.57 | 72.48 M | $1.44 B |
| 11/05/2025 | $4.72 | $4.81 (1.91%) | $4.89 | $4.72 | 1.40 M | $1.23 B |
| 11/04/2025 | $4.65 | $4.72 (1.51%) | $4.80 | $4.65 | 1.09 M | $1.21 B |
| 11/03/2025 | $4.74 | $4.75 (0.21%) | $4.80 | $4.63 | 1.03 M | $1.22 B |
| 10/31/2025 | $4.65 | $4.75 (2.15%) | $4.76 | $4.64 | 878.22 K | $1.24 B |
| 10/30/2025 | $4.75 | $4.67 (-1.68%) | $4.82 | $4.63 | 1.04 M | $1.22 B |
| 10/29/2025 | $4.78 | $4.75 (-0.63%) | $4.86 | $4.68 | 1.04 M | $1.24 B |
| 10/28/2025 | $4.91 | $4.81 (-2.04%) | $4.92 | $4.80 | 854.82 K | $1.25 B |
| 10/27/2025 | $5.15 | $4.93 (-4.27%) | $5.20 | $4.91 | 1.36 M | $1.29 B |
| 10/24/2025 | $4.95 | $5.11 (3.23%) | $5.15 | $4.95 | 1.37 M | $1.33 B |
| 10/23/2025 | $5.33 | $4.91 (-7.88%) | $5.39 | $4.89 | 2.12 M | $1.28 B |
| 10/22/2025 | $5.39 | $5.35 (-0.74%) | $5.49 | $5.30 | 834.21 K | $1.40 B |
| 10/21/2025 | $5.24 | $5.42 (3.44%) | $5.47 | $5.22 | 1.27 M | $1.41 B |
| 10/20/2025 | $5.20 | $5.24 (0.77%) | $5.29 | $5.20 | 612.50 K | $1.37 B |
| 10/17/2025 | $5.08 | $5.13 (0.98%) | $5.20 | $5.04 | 868.50 K | $1.34 B |
| 10/16/2025 | $5.19 | $5.13 (-1.16%) | $5.31 | $5.09 | 1.51 M | $1.34 B |
| 10/15/2025 | $5.23 | $5.19 (-0.76%) | $5.30 | $5.15 | 1.11 M | $1.35 B |
| 10/14/2025 | $4.93 | $5.19 (5.27%) | $5.21 | $4.93 | 1.15 M | $1.35 B |
| 10/13/2025 | $5.10 | $5.05 (-0.98%) | $5.15 | $4.97 | 1.06 M | $1.32 B |
| 10/10/2025 | $5.19 | $5.02 (-3.28%) | $5.28 | $4.97 | 1.49 M | $1.31 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.
