Stagwell Inc. (STGW)
NASDAQ: STGW · Real-Time Price · USD
5.25
+0.35 (7.14%)
At close: Jan 9, 2026, 4:00 PM EST
5.24
-0.01 (-0.19%)
Pre-market: Jan 12, 2026, 8:03 AM EST
Stagwell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 4.90 | 5.59 | 4.90 | 5.25 | 5.25 | 7.14% | 4,531,424 |
| Jan 8, 2026 | 4.80 | 4.99 | 4.80 | 4.90 | 4.90 | 1.24% | 1,837,367 |
| Jan 7, 2026 | 4.98 | 5.05 | 4.83 | 4.84 | 4.84 | -2.81% | 804,213 |
| Jan 6, 2026 | 4.86 | 5.01 | 4.81 | 4.98 | 4.98 | 1.43% | 1,357,172 |
| Jan 5, 2026 | 4.74 | 4.99 | 4.73 | 4.91 | 4.91 | 3.81% | 1,909,560 |
| Jan 2, 2026 | 4.90 | 4.92 | 4.67 | 4.73 | 4.73 | -3.27% | 1,134,014 |
| Dec 31, 2025 | 4.97 | 4.98 | 4.88 | 4.89 | 4.89 | -1.61% | 828,837 |
| Dec 30, 2025 | 4.95 | 5.04 | 4.94 | 4.97 | 4.97 | -0.40% | 1,202,394 |
| Dec 29, 2025 | 4.94 | 5.05 | 4.93 | 4.99 | 4.99 | 0.20% | 813,695 |
| Dec 26, 2025 | 5.00 | 5.01 | 4.96 | 4.98 | 4.98 | -0.40% | 599,299 |
| Dec 24, 2025 | 5.00 | 5.02 | 4.92 | 5.00 | 5.00 | - | 396,978 |
| Dec 23, 2025 | 5.08 | 5.10 | 4.95 | 5.00 | 5.00 | -1.96% | 947,977 |
| Dec 22, 2025 | 5.19 | 5.21 | 5.07 | 5.10 | 5.10 | -1.54% | 1,304,928 |
| Dec 19, 2025 | 5.27 | 5.30 | 5.11 | 5.18 | 5.18 | -2.26% | 2,370,844 |
| Dec 18, 2025 | 5.34 | 5.42 | 5.30 | 5.30 | 5.30 | -0.19% | 981,281 |
| Dec 17, 2025 | 5.52 | 5.52 | 5.31 | 5.31 | 5.31 | -3.80% | 1,468,554 |
| Dec 16, 2025 | 5.56 | 5.61 | 5.48 | 5.52 | 5.52 | -0.72% | 1,561,524 |
| Dec 15, 2025 | 5.66 | 5.67 | 5.52 | 5.56 | 5.56 | -1.07% | 1,538,586 |
| Dec 12, 2025 | 5.89 | 5.92 | 5.59 | 5.62 | 5.62 | -5.55% | 1,436,163 |
| Dec 11, 2025 | 5.83 | 6.00 | 5.79 | 5.95 | 5.95 | 2.06% | 2,189,635 |
| Dec 10, 2025 | 5.72 | 5.85 | 5.70 | 5.83 | 5.83 | 1.92% | 1,545,828 |
| Dec 9, 2025 | 5.56 | 5.74 | 5.51 | 5.72 | 5.72 | 1.96% | 1,075,773 |
| Dec 8, 2025 | 5.73 | 5.79 | 5.58 | 5.61 | 5.61 | -2.26% | 1,675,403 |
| Dec 5, 2025 | 5.61 | 5.77 | 5.56 | 5.74 | 5.74 | 2.14% | 1,872,298 |
| Dec 4, 2025 | 5.32 | 5.62 | 5.31 | 5.62 | 5.62 | 5.44% | 1,896,899 |
| Dec 3, 2025 | 5.31 | 5.35 | 5.26 | 5.33 | 5.33 | -0.37% | 789,345 |
| Dec 2, 2025 | 5.31 | 5.38 | 5.19 | 5.35 | 5.35 | 0.94% | 1,289,070 |
| Dec 1, 2025 | 5.29 | 5.44 | 5.26 | 5.30 | 5.30 | -1.12% | 1,008,691 |
| Nov 28, 2025 | 5.38 | 5.40 | 5.30 | 5.36 | 5.36 | -0.19% | 452,712 |
| Nov 26, 2025 | 5.39 | 5.46 | 5.35 | 5.37 | 5.37 | -1.10% | 939,742 |
| Nov 25, 2025 | 5.55 | 5.56 | 5.41 | 5.43 | 5.43 | -1.09% | 1,319,560 |
| Nov 24, 2025 | 5.31 | 5.58 | 5.25 | 5.49 | 5.49 | 2.81% | 2,383,034 |
| Nov 21, 2025 | 5.20 | 5.47 | 5.19 | 5.34 | 5.34 | 3.49% | 2,759,624 |
| Nov 20, 2025 | 5.19 | 5.34 | 5.11 | 5.16 | 5.16 | -0.19% | 1,275,432 |
| Nov 19, 2025 | 5.08 | 5.28 | 5.01 | 5.17 | 5.17 | 1.77% | 1,301,359 |
| Nov 18, 2025 | 4.97 | 5.15 | 4.90 | 5.08 | 5.08 | 0.99% | 1,607,705 |
| Nov 17, 2025 | 4.89 | 5.08 | 4.84 | 5.03 | 5.03 | 5.01% | 1,566,005 |
| Nov 14, 2025 | 4.71 | 4.87 | 4.70 | 4.79 | 4.79 | -1.03% | 1,632,305 |
| Nov 13, 2025 | 5.14 | 5.20 | 4.82 | 4.84 | 4.84 | -6.20% | 1,479,361 |
| Nov 12, 2025 | 5.02 | 5.20 | 4.99 | 5.16 | 5.16 | 2.79% | 2,025,676 |
| Nov 11, 2025 | 4.74 | 5.04 | 4.72 | 5.02 | 5.02 | 5.24% | 1,981,954 |
| Nov 10, 2025 | 4.89 | 5.06 | 4.66 | 4.77 | 4.77 | -1.04% | 2,339,945 |
| Nov 7, 2025 | 5.30 | 5.36 | 4.75 | 4.82 | 4.82 | -14.23% | 4,803,230 |
| Nov 6, 2025 | 6.69 | 6.89 | 5.57 | 5.62 | 5.62 | 16.84% | 72,476,166 |
| Nov 5, 2025 | 4.72 | 4.89 | 4.72 | 4.81 | 4.81 | 1.91% | 1,403,128 |
| Nov 4, 2025 | 4.65 | 4.80 | 4.65 | 4.72 | 4.72 | -0.63% | 1,093,868 |
| Nov 3, 2025 | 4.74 | 4.80 | 4.63 | 4.75 | 4.75 | - | 1,029,914 |
| Oct 31, 2025 | 4.65 | 4.76 | 4.64 | 4.75 | 4.75 | 1.71% | 878,224 |
| Oct 30, 2025 | 4.75 | 4.82 | 4.63 | 4.67 | 4.67 | -1.68% | 1,035,604 |
| Oct 29, 2025 | 4.78 | 4.86 | 4.68 | 4.75 | 4.75 | -1.25% | 1,037,128 |