Skip to main content
STN logo

Stantec Inc.

STNNYSEIndustrialsEngineering & Construction

$71.01Today:- (-)1Y −34.97%

As of Oct 26, 2026 close

Market cap
$8.06B
P/E (TTM)
22.38
Forward P/E
19.90
Dividend yield
0.94%
52-week range
$65.35$114.52
Volume (live)
-
Avg. volume (3M)
318.28K

Stantec (STN) Historical Stock Prices

Analyze Stantec (STN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Stantec (STN) Interactive Price Chart

Interactive historical price chart showing Stantec stock price movements and trends across multiple time periods.

Loading chart...

STN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
STN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202670.7671.7370.7671.0171.01365.57K
Oct 23, 202672.2172.4770.7071.1171.11366.13K
Oct 22, 202670.8073.0369.9772.7772.77446.54K
Oct 21, 202669.1570.2568.7570.2270.22356.24K
Oct 20, 202668.9369.4268.3469.0369.03300.76K
Oct 19, 202669.2869.9268.1468.5568.55230.97K
Oct 16, 202669.9970.4168.5369.2869.28269.39K
Oct 15, 202667.7769.5366.6869.1969.19492.49K
Oct 14, 202667.4367.7666.5367.1167.11187.94K
Oct 13, 202667.1867.8466.6167.6267.62224.17K
Oct 12, 202666.8267.2366.1866.7966.79122.23K
Oct 9, 202667.7267.7266.2966.8666.86191.21K
Oct 8, 202666.5667.8765.7867.8767.87257.77K
Oct 7, 202667.0067.6965.3566.6766.67284.41K
Oct 6, 202667.2068.1566.9967.5467.54319.10K
Oct 5, 202667.2267.7766.5566.8666.86331.13K
Oct 2, 202667.5467.9667.0067.4567.45311.69K
Oct 1, 202667.8368.0566.7367.1467.14302.74K
Sep 30, 202667.1967.9166.9067.3667.36285.22K
Sep 29, 202668.4668.7366.7967.2467.24258.82K
Sep 28, 202668.2969.3968.1068.7268.55208.91K
Sep 25, 202668.7069.1667.8369.0268.85229.94K
Sep 24, 202670.3170.6168.0968.4468.27368.77K
Sep 23, 202670.8471.5270.4370.6870.50308.69K
Sep 22, 202671.4571.6970.4471.0770.89363.05K
Sep 21, 202669.5670.9269.2470.7470.56387.79K
Sep 18, 202670.6070.8568.8769.0568.88878.03K
Sep 17, 202671.0571.2569.6970.7870.60238.68K
Sep 16, 202670.6071.4970.2370.4170.23336.69K
Sep 15, 202669.9571.7469.6670.6070.42323.40K
Sep 14, 202670.4770.8969.6070.4370.25283.12K
Sep 11, 202670.7270.7769.0069.6669.48291.65K
Sep 10, 202670.1571.4169.8070.0469.86281.30K
Sep 9, 202672.7372.7670.3270.5270.34374.70K
Sep 8, 202673.8174.2972.3472.9372.75327.13K
Sep 4, 202672.3673.9471.7473.5273.33245.11K
Sep 3, 202673.6674.4072.2273.0472.86256.35K
Sep 2, 202671.8072.9871.3072.6672.48291.32K
Sep 1, 202673.0073.0071.3571.8071.62275.62K
Aug 31, 202674.3074.6772.8373.0072.82275.29K
Aug 28, 202674.8575.2474.4874.7974.60239.68K
Aug 27, 202675.6275.6974.4674.7174.52328.83K
Aug 26, 202673.1475.8173.1475.4275.23363.65K
Aug 25, 202674.3375.5073.3973.4973.31416.31K
Aug 24, 202674.1774.2872.4074.2174.02365.78K
Aug 21, 202674.0075.0673.9574.0773.88239.99K
Aug 20, 202674.3774.4172.9073.8873.69411.05K
Aug 19, 202674.4575.7073.9474.8074.61437.48K
Aug 18, 202675.7477.4874.1674.2074.01340.64K
Aug 17, 202673.4275.6373.0674.2774.08547.77K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.