5 DAY PERFORMANCE
-4.06%
1 MONTH PERFORMANCE
-27.90%
3 MONTH PERFORMANCE
-8.51%
6 MONTH PERFORMANCE
-17.45%
YEAR-TO-DATE PERFORMANCE
-3.27%
1 YEAR PERFORMANCE
-23.83%
Stagwell Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $4.69 | $4.74 (0.96%) | $4.77 | $4.63 | 389.41 K | |
| 02/18/2026 | $4.74 | $4.79 (1.05%) | $4.93 | $4.64 | 1.95 M | $1.23 B |
| 02/17/2026 | $4.93 | $4.74 (-3.85%) | $4.96 | $4.70 | 932.42 K | $1.21 B |
| 02/13/2026 | $4.96 | $4.93 (-0.6%) | $4.97 | $4.79 | 1.64 M | $1.26 B |
| 02/12/2026 | $5.38 | $4.95 (-7.99%) | $5.41 | $4.88 | 1.24 M | $1.27 B |
| 02/11/2026 | $5.50 | $5.32 (-3.27%) | $5.54 | $5.23 | 1.70 M | $1.36 B |
| 02/10/2026 | $5.36 | $5.44 (1.49%) | $5.59 | $5.34 | 1.71 M | $1.39 B |
| 02/09/2026 | $5.09 | $5.33 (4.72%) | $5.36 | $5.01 | 1.81 M | $1.36 B |
| 02/06/2026 | $4.86 | $5.18 (6.58%) | $5.43 | $4.70 | 3.17 M | $1.33 B |
| 02/05/2026 | $5.14 | $4.84 (-5.84%) | $5.14 | $4.82 | 2.05 M | $1.24 B |
| 02/04/2026 | $5.36 | $5.16 (-3.73%) | $5.40 | $5.09 | 1.47 M | $1.32 B |
| 02/03/2026 | $6.00 | $5.43 (-9.5%) | $6.08 | $5.16 | 3.43 M | $1.39 B |
| 02/02/2026 | $6.00 | $6.07 (1.17%) | $6.23 | $6.00 | 1.67 M | $1.55 B |
| 01/30/2026 | $6.01 | $6.01 (0%) | $6.06 | $5.86 | 2.11 M | $1.54 B |
| 01/29/2026 | $6.31 | $6.07 (-3.8%) | $6.31 | $5.94 | 1.39 M | $1.55 B |
| 01/28/2026 | $6.21 | $6.29 (1.29%) | $6.37 | $6.11 | 1.47 M | $1.61 B |
| 01/27/2026 | $6.42 | $6.18 (-3.74%) | $6.42 | $6.07 | 1.46 M | $1.58 B |
| 01/26/2026 | $6.66 | $6.43 (-3.45%) | $6.66 | $6.41 | 2.16 M | $1.65 B |
| 01/23/2026 | $6.95 | $6.64 (-4.46%) | $6.97 | $6.61 | 1.28 M | $1.70 B |
| 01/22/2026 | $6.84 | $6.96 (1.75%) | $7.17 | $6.71 | 3.25 M | $1.78 B |
| 01/21/2026 | $6.71 | $6.79 (1.19%) | $7.00 | $6.64 | 2.24 M | $1.74 B |
| 01/20/2026 | $6.36 | $6.65 (4.56%) | $7.00 | $6.34 | 4.40 M | $1.70 B |
| 01/16/2026 | $6.17 | $6.56 (6.32%) | $6.64 | $6.10 | 3.31 M | $1.68 B |
| 01/15/2026 | $5.50 | $6.22 (13.09%) | $6.26 | $5.50 | 4.70 M | $1.59 B |
| 01/14/2026 | $5.46 | $5.59 (2.38%) | $5.66 | $5.39 | 1.35 M | $1.43 B |
| 01/13/2026 | $5.51 | $5.46 (-0.91%) | $5.55 | $5.36 | 1.10 M | $1.40 B |
| 01/12/2026 | $5.15 | $5.56 (7.96%) | $5.71 | $5.07 | 2.90 M | $1.42 B |
| 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 |
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.
