Stantec Inc. (STN) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
STN Historical Performance
Short-Term Returns
STN Stock Price Trajectory (2011–2026)
As of May 6, 2026, Stantec Inc. (STN) trades at $92.10, representing a +0.8% return over the past year. The stock has delivered a +113.0% total return over five years (+15.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $114.52 on October 28, 2025. From this peak, STN has corrected -19.6%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers TTEK (+1.4% 1Y), WSC (-11.8% 1Y), and J (-15.9% 1Y), STN has underperformed the peer group average. Compare STN vs TTEK →
STN Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 93.02 | 93.62 | 91.44 | 92.10 | 261K | -0.08% |
| 2026-05-05 | 92.03 | 92.27 | 90.40 | 92.17 | 226K | +1.33% |
| 2026-05-04 | 90.55 | 92.04 | 90.55 | 90.96 | 165K | -0.55% |
| 2026-05-01 | 92.00 | 92.42 | 91.04 | 91.46 | 233K | +0.18% |
| 2026-04-30 | 89.63 | 91.38 | 89.05 | 91.30 | 219K | +2.06% |
| 2026-04-29 | 89.79 | 90.28 | 88.32 | 89.46 | 243K | -0.49% |
| 2026-04-28 | 90.82 | 91.00 | 89.66 | 89.90 | 138K | -1.09% |
| 2026-04-27 | 89.02 | 91.12 | 89.02 | 90.89 | 284K | +1.75% |
| 2026-04-24 | 89.56 | 89.58 | 88.56 | 89.33 | 156K | +0.04% |
| 2026-04-23 | 90.21 | 90.21 | 88.29 | 89.29 | 194K | -0.85% |
| 2026-04-22 | 91.28 | 91.28 | 89.44 | 90.06 | 279K | -0.27% |
| 2026-04-21 | 91.99 | 92.31 | 89.94 | 90.30 | 292K | -1.78% |
| 2026-04-20 | 91.06 | 92.61 | 90.60 | 91.94 | 283K | +0.81% |
| 2026-04-17 | 90.26 | 91.78 | 90.26 | 91.20 | 263K | +2.16% |
| 2026-04-16 | 90.63 | 91.77 | 89.26 | 89.27 | 251K | -1.81% |
| 2026-04-15 | 89.53 | 91.77 | 89.43 | 90.92 | 264K | +1.33% |
| 2026-04-14 | 88.80 | 89.81 | 88.37 | 89.73 | 194K | +1.64% |
| 2026-04-13 | 85.88 | 88.36 | 85.88 | 88.28 | 229K | +2.11% |
| 2026-04-10 | 87.73 | 88.22 | 85.64 | 86.46 | 135K | -1.64% |
| 2026-04-09 | 87.43 | 88.34 | 86.53 | 87.90 | 249K | +0.17% |
| 2026-04-08 | 89.85 | 90.16 | 86.52 | 87.75 | 355K | +1.67% |
| 2026-04-07 | 87.63 | 87.63 | 85.58 | 86.31 | 193K | -2.03% |
| 2026-04-06 | 87.13 | 88.15 | 86.64 | 88.10 | 125K | +1.24% |
| 2026-04-02 | 85.95 | 87.95 | 85.64 | 87.02 | 168K | -0.39% |
| 2026-04-01 | 87.12 | 88.33 | 86.75 | 87.36 | 152K | +1.11% |
| 2026-03-31 | 85.51 | 86.52 | 84.49 | 86.40 | 227K | +2.06% |
| 2026-03-30 | 85.59 | 85.96 | 84.08 | 84.66 | 198K | -0.82% |
| 2026-03-27 | 86.25 | 86.25 | 84.95 | 85.36 | 168K | -1.85% |
| 2026-03-26 | 87.63 | 89.62 | 86.81 | 86.97 | 163K | -1.76% |
| 2026-03-25 | 88.55 | 89.07 | 86.56 | 88.53 | 362K | +0.89% |
Full STN Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See STN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs STN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare STN vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonSTN — Frequently Asked Questions
Quick answers to the most common questions about buying STN stock.
How has STN stock performed recently?
STN returned +0.8% over the past year, beating its 5-year annualized CAGR of +15.6%. The stock trades below its 200-day moving average, confirming the uptrend.
What is STN's all-time high price?
Stantec Inc. reached $114.52 on 2025-10-28. The 52-week high is $114.52. Current 1-year return of +0.8% places the stock closer to historical peaks.
Where can I download STN historical price data?
This page provides STN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.