Daily trading records

Stagwell Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Stagwell.

The verified trading-day record runs from June 26, 2026 through September 21, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Stagwell email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Stagwell's price trend and period performance.

The chart connects verified session closes from June 25, 2026 through September 21, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-5.01%

From the September 14, 2026 close of $8.80 to $8.359 on September 21, 2026.

20-session performance

-4.19%

From the August 21, 2026 close of $8.725 to $8.359 on September 21, 2026.

60-session performance

+23.11%

From the June 25, 2026 close of $6.79 to $8.359 on September 21, 2026.

Stagwell Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$8.21$8.365$8.1201$8.359625,188+$0.239 (+2.94%)
$8.30$8.32$8.05$8.122,351,045-$0.19 (-2.29%)
$8.35$8.59$8.30$8.311,071,081-$0.02 (-0.24%)
$8.79$8.79$8.295$8.331,941,209-$0.36 (-4.14%)
$8.72$8.815$8.605$8.691,717,464-$0.11 (-1.25%)
$8.65$8.83$8.6201$8.801,263,954+$0.20 (+2.33%)
$8.66$8.72$8.54$8.601,078,839+$0.03 (+0.35%)
$8.51$8.58$8.44$8.57911,442+$0.05 (+0.59%)
$8.65$8.695$8.465$8.52753,141-$0.15 (-1.73%)
$8.77$8.77$8.55$8.67909,006-$0.10 (-1.14%)
$8.895$8.99$8.52$8.771,052,214-$0.13 (-1.46%)
$8.91$8.99$8.655$8.901,268,691+$0.095 (+1.08%)
$8.58$8.82$8.58$8.8051,437,563+$0.245 (+2.86%)
$8.57$8.62$8.44$8.56686,261-$0.12 (-1.38%)
$8.74$8.8333$8.58$8.681,004,708-$0.06 (-0.69%)
$8.89$8.989$8.72$8.74755,411-$0.14 (-1.58%)
$8.64$8.96$8.50$8.881,505,832+$0.24 (+2.78%)
$8.67$8.72$8.59$8.64552,028-$0.07 (-0.80%)
$8.84$8.87$8.645$8.71824,042-$0.17 (-1.91%)
$8.73$8.96$8.69$8.881,406,925+$0.155 (+1.78%)
$8.52$8.79$8.47$8.725951,607+$0.215 (+2.53%)
$8.65$8.785$8.48$8.511,039,372-$0.20 (-2.30%)
$8.74$8.965$8.69$8.711,131,963-$0.14 (-1.58%)
$8.71$8.945$8.68$8.851,857,596+$0.15 (+1.72%)
$9.03$9.03$8.65$8.70995,218-$0.42 (-4.61%)
$9.34$9.3899$9.08$9.12734,312-$0.19 (-2.04%)
$9.35$9.55$9.235$9.311,161,762-$0.04 (-0.43%)
$9.22$9.375$9.12$9.35795,042+$0.07 (+0.75%)
$9.00$9.32$8.965$9.281,557,366+$0.19 (+2.09%)
$9.12$9.23$8.93$9.091,561,839-$0.08 (-0.87%)
$9.15$9.395$9.06$9.171,588,693+$0.05 (+0.55%)
$8.81$9.145$8.67$9.123,002,251+$0.27 (+3.05%)
$8.98$9.19$8.84$8.852,688,719-$0.16 (-1.78%)
$8.69$9.015$8.525$9.012,147,903+$0.31 (+3.56%)
$8.50$8.91$8.485$8.703,741,759+$0.25 (+2.96%)
$8.46$8.50$8.15$8.452,038,863-$0.04 (-0.47%)
$8.33$8.50$7.7132$8.491,498,549+$0.41 (+5.07%)
$7.97$8.27$7.935$8.082,247,031+$0.11 (+1.38%)
$7.81$8.01$7.605$7.971,595,113+$0.24 (+3.10%)
$7.50$7.79$7.50$7.73800,706+$0.31 (+4.18%)
$7.14$7.475$7.065$7.42985,125+$0.33 (+4.65%)
$6.98$7.10$6.97$7.09726,300+$0.03 (+0.42%)
$7.29$7.29$6.93$7.061,235,957-$0.19 (-2.62%)
$7.32$7.495$7.17$7.25863,396-$0.16 (-2.16%)
$7.48$7.5669$7.0307$7.41694,646-$0.10 (-1.33%)
$7.55$7.67$7.4123$7.51632,738-$0.14 (-1.83%)
$7.60$7.745$7.535$7.65850,834+$0.06 (+0.79%)
$7.64$7.825$7.58$7.59741,418$0.00 (0.00%)
$7.78$7.815$7.565$7.59722,236-$0.28 (-3.56%)
$7.85$8.00$7.85$7.871,437,697+$0.06 (+0.77%)
$7.78$7.885$7.65$7.81972,175+$0.06 (+0.77%)
$7.67$7.88$7.51$7.751,303,942+$0.08 (+1.04%)
$7.63$7.87$7.49$7.671,465,474-$0.03 (-0.39%)
$7.65$8.075$7.65$7.701,795,326+$0.12 (+1.58%)
$7.38$7.655$7.33$7.58954,683+$0.18 (+2.43%)
$7.61$7.68$7.35$7.40939,935-$0.18 (-2.37%)
$7.50$7.73$7.4401$7.583,709,780+$0.15 (+2.02%)
$6.94$7.465$6.88$7.431,593,532+$0.47 (+6.75%)
$7.15$7.21$6.94$6.961,457,364-$0.08 (-1.14%)
$6.76$7.08$6.74$7.043,754,930+$0.25 (+3.68%)

Verified data

Trading days shown
60
Coverage start
June 26, 2026
Coverage end
September 21, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Stagwell company profile.Review Stagwell valuation and profitability metrics.Review Stagwell analyst price targets.

Read the frequently asked questions.

What is Stagwell's latest verified closing price?

Stagwell closed at $8.359 on September 21, 2026.

What period does Stagwell's price history cover?

The page shows 60 verified sessions from June 26, 2026 through September 21, 2026.

What data is included in Stagwell's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Stagwell's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Stagwell's daily prices?

Daily aggregate prices are provided by Polygon.