Stagwell Inc. (STGW)
NASDAQ: STGW · Real-Time Price · USD
5.59
-0.05 (-0.89%)
Sep 2, 2025, 4:00 PM - Market closed
Stagwell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 5.64 | 5.65 | 5.43 | 5.59 | 5.59 | -0.89% | 811,715 |
| Aug 29, 2025 | 5.58 | 5.64 | 5.51 | 5.64 | 5.64 | 1.81% | 653,921 |
| Aug 28, 2025 | 5.61 | 5.70 | 5.50 | 5.54 | 5.54 | -0.72% | 516,464 |
| Aug 27, 2025 | 5.56 | 5.62 | 5.45 | 5.58 | 5.58 | -0.36% | 788,052 |
| Aug 26, 2025 | 5.58 | 5.69 | 5.57 | 5.60 | 5.60 | -0.18% | 993,162 |
| Aug 25, 2025 | 5.71 | 5.78 | 5.59 | 5.61 | 5.61 | -2.43% | 1,446,331 |
| Aug 22, 2025 | 5.54 | 5.79 | 5.54 | 5.75 | 5.75 | 3.98% | 1,644,472 |
| Aug 21, 2025 | 5.41 | 5.66 | 5.40 | 5.53 | 5.53 | 1.10% | 1,581,582 |
| Aug 20, 2025 | 5.74 | 5.75 | 5.47 | 5.47 | 5.47 | -4.54% | 789,817 |
| Aug 19, 2025 | 5.76 | 5.87 | 5.65 | 5.73 | 5.73 | -0.52% | 1,320,412 |
| Aug 18, 2025 | 5.58 | 5.80 | 5.57 | 5.76 | 5.76 | 3.60% | 761,654 |
| Aug 15, 2025 | 5.58 | 5.71 | 5.53 | 5.56 | 5.56 | 0.54% | 887,323 |
| Aug 14, 2025 | 5.61 | 5.68 | 5.50 | 5.53 | 5.53 | -2.64% | 816,720 |
| Aug 13, 2025 | 5.58 | 5.73 | 5.58 | 5.68 | 5.68 | 2.53% | 1,329,409 |
| Aug 12, 2025 | 5.50 | 5.69 | 5.50 | 5.54 | 5.54 | 1.65% | 928,529 |
| Aug 11, 2025 | 5.43 | 5.56 | 5.39 | 5.45 | 5.45 | 1.11% | 1,180,378 |
| Aug 8, 2025 | 5.61 | 5.65 | 5.33 | 5.39 | 5.39 | -4.26% | 1,258,036 |
| Aug 7, 2025 | 5.69 | 5.78 | 5.60 | 5.63 | 5.63 | -0.53% | 1,140,444 |
| Aug 6, 2025 | 5.67 | 5.77 | 5.61 | 5.66 | 5.66 | 0.18% | 707,893 |
| Aug 5, 2025 | 5.66 | 5.71 | 5.57 | 5.65 | 5.65 | 0.53% | 1,666,031 |
| Aug 4, 2025 | 5.60 | 5.82 | 5.53 | 5.62 | 5.62 | 0.72% | 1,857,736 |
| Aug 1, 2025 | 5.67 | 5.67 | 5.32 | 5.58 | 5.58 | -2.62% | 2,910,628 |
| Jul 31, 2025 | 5.58 | 6.05 | 5.26 | 5.73 | 5.73 | 11.05% | 2,615,358 |
| Jul 30, 2025 | 5.27 | 5.37 | 5.12 | 5.16 | 5.16 | -2.46% | 2,323,416 |
| Jul 29, 2025 | 5.51 | 5.56 | 5.19 | 5.29 | 5.29 | -3.29% | 1,579,538 |
| Jul 28, 2025 | 5.34 | 5.49 | 5.34 | 5.47 | 5.47 | 1.30% | 965,018 |
| Jul 25, 2025 | 5.21 | 5.40 | 5.15 | 5.40 | 5.40 | 3.65% | 773,959 |
| Jul 24, 2025 | 5.23 | 5.32 | 5.19 | 5.21 | 5.21 | -0.57% | 1,025,487 |
| Jul 23, 2025 | 5.10 | 5.25 | 5.04 | 5.24 | 5.24 | 3.76% | 1,364,188 |
| Jul 22, 2025 | 4.90 | 5.06 | 4.90 | 5.05 | 5.05 | 4.12% | 1,527,053 |
| Jul 21, 2025 | 4.94 | 5.06 | 4.84 | 4.85 | 4.85 | -1.62% | 1,259,723 |
| Jul 18, 2025 | 5.10 | 5.11 | 4.92 | 4.93 | 4.93 | -2.95% | 1,805,926 |
| Jul 17, 2025 | 4.93 | 5.14 | 4.93 | 5.08 | 5.08 | 3.67% | 1,155,247 |
| Jul 16, 2025 | 4.71 | 4.91 | 4.71 | 4.90 | 4.90 | 4.70% | 2,809,387 |
| Jul 15, 2025 | 4.71 | 4.79 | 4.66 | 4.68 | 4.68 | - | 1,677,057 |
| Jul 14, 2025 | 4.65 | 4.75 | 4.52 | 4.68 | 4.68 | 0.65% | 1,607,062 |
| Jul 11, 2025 | 4.62 | 4.68 | 4.61 | 4.65 | 4.65 | -0.43% | 1,253,622 |
| Jul 10, 2025 | 4.59 | 4.73 | 4.56 | 4.67 | 4.67 | 1.30% | 880,198 |
| Jul 9, 2025 | 4.56 | 4.72 | 4.54 | 4.61 | 4.61 | 0.88% | 2,129,614 |
| Jul 8, 2025 | 4.52 | 4.64 | 4.52 | 4.57 | 4.57 | 0.88% | 1,042,241 |
| Jul 7, 2025 | 4.54 | 4.60 | 4.51 | 4.53 | 4.53 | -0.66% | 1,092,407 |
| Jul 3, 2025 | 4.59 | 4.67 | 4.48 | 4.56 | 4.56 | - | 1,488,207 |
| Jul 2, 2025 | 4.56 | 4.64 | 4.50 | 4.56 | 4.56 | -0.22% | 1,351,652 |
| Jul 1, 2025 | 4.46 | 4.67 | 4.46 | 4.57 | 4.57 | 1.56% | 1,181,931 |
| Jun 30, 2025 | 4.48 | 4.59 | 4.46 | 4.50 | 4.50 | 0.67% | 1,077,656 |
| Jun 27, 2025 | 4.48 | 4.55 | 4.41 | 4.47 | 4.47 | -0.22% | 5,636,651 |
| Jun 26, 2025 | 4.31 | 4.48 | 4.29 | 4.48 | 4.48 | 4.43% | 1,045,090 |
| Jun 25, 2025 | 4.47 | 4.47 | 4.29 | 4.29 | 4.29 | -4.45% | 1,023,704 |
| Jun 24, 2025 | 4.49 | 4.51 | 4.33 | 4.49 | 4.49 | 1.35% | 998,374 |
| Jun 23, 2025 | 4.45 | 4.57 | 4.30 | 4.43 | 4.43 | -0.45% | 1,173,289 |