Stagwell Inc. (STGW)
NASDAQ: STGW · Real-Time Price · USD
5.19
0.00 (0.00%)
At close: Oct 15, 2025, 4:00 PM EDT
5.32
+0.13 (2.50%)
After-hours: Oct 15, 2025, 7:05 PM EDT
Stagwell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 5.23 | 5.30 | 5.15 | 5.19 | 5.19 | - | 1,083,050 |
| Oct 14, 2025 | 4.93 | 5.21 | 4.93 | 5.19 | 5.19 | 2.77% | 1,148,078 |
| Oct 13, 2025 | 5.10 | 5.15 | 4.98 | 5.05 | 5.05 | 0.60% | 1,057,554 |
| Oct 10, 2025 | 5.19 | 5.28 | 4.97 | 5.02 | 5.02 | -3.46% | 1,485,951 |
| Oct 9, 2025 | 5.52 | 5.55 | 5.17 | 5.20 | 5.20 | -5.45% | 1,982,718 |
| Oct 8, 2025 | 5.43 | 5.51 | 5.38 | 5.50 | 5.50 | 1.29% | 566,524 |
| Oct 7, 2025 | 5.53 | 5.59 | 5.42 | 5.43 | 5.43 | -0.91% | 972,226 |
| Oct 6, 2025 | 5.45 | 5.59 | 5.39 | 5.48 | 5.48 | 0.37% | 758,897 |
| Oct 3, 2025 | 5.31 | 5.55 | 5.27 | 5.46 | 5.46 | 3.41% | 910,810 |
| Oct 2, 2025 | 5.44 | 5.50 | 5.26 | 5.28 | 5.28 | -3.47% | 953,283 |
| Oct 1, 2025 | 5.58 | 5.62 | 5.44 | 5.47 | 5.47 | -2.84% | 976,925 |
| Sep 30, 2025 | 5.46 | 5.64 | 5.45 | 5.63 | 5.63 | 2.93% | 921,550 |
| Sep 29, 2025 | 5.41 | 5.55 | 5.32 | 5.47 | 5.47 | 1.11% | 846,504 |
| Sep 26, 2025 | 5.30 | 5.51 | 5.30 | 5.41 | 5.41 | 1.69% | 1,058,766 |
| Sep 25, 2025 | 5.32 | 5.41 | 5.30 | 5.32 | 5.32 | -1.85% | 706,372 |
| Sep 24, 2025 | 5.40 | 5.48 | 5.40 | 5.42 | 5.42 | 0.56% | 952,825 |
| Sep 23, 2025 | 5.39 | 5.52 | 5.37 | 5.39 | 5.39 | 0.19% | 1,022,667 |
| Sep 22, 2025 | 5.11 | 5.39 | 5.09 | 5.38 | 5.38 | 5.70% | 1,874,529 |
| Sep 19, 2025 | 5.30 | 5.36 | 5.07 | 5.09 | 5.09 | -3.96% | 2,888,047 |
| Sep 18, 2025 | 5.35 | 5.37 | 5.21 | 5.30 | 5.30 | 1.73% | 985,845 |
| Sep 17, 2025 | 5.25 | 5.45 | 5.21 | 5.21 | 5.21 | -0.76% | 1,029,608 |
| Sep 16, 2025 | 5.30 | 5.31 | 5.13 | 5.25 | 5.25 | -1.13% | 1,533,191 |
| Sep 15, 2025 | 5.23 | 5.33 | 5.12 | 5.31 | 5.31 | 1.53% | 1,479,438 |
| Sep 12, 2025 | 5.53 | 5.55 | 5.20 | 5.23 | 5.23 | -6.10% | 2,438,927 |
| Sep 11, 2025 | 5.39 | 5.62 | 5.37 | 5.57 | 5.57 | 3.34% | 857,838 |
| Sep 10, 2025 | 5.43 | 5.49 | 5.33 | 5.39 | 5.39 | -1.46% | 762,475 |
| Sep 9, 2025 | 5.53 | 5.54 | 5.43 | 5.47 | 5.47 | -1.08% | 667,886 |
| Sep 8, 2025 | 5.58 | 5.59 | 5.44 | 5.53 | 5.53 | -0.72% | 739,911 |
| Sep 5, 2025 | 5.55 | 5.66 | 5.48 | 5.57 | 5.57 | 0.91% | 864,118 |
| Sep 4, 2025 | 5.72 | 5.74 | 5.52 | 5.52 | 5.52 | -2.65% | 767,089 |
| Sep 3, 2025 | 5.58 | 5.69 | 5.55 | 5.67 | 5.67 | 1.43% | 542,875 |
| Sep 2, 2025 | 5.64 | 5.65 | 5.43 | 5.59 | 5.59 | -0.89% | 828,478 |
| 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 |