Stagwell Inc. (STGW)
NASDAQ: STGW · Real-Time Price · USD
5.34
+0.05 (0.95%)
Jul 30, 2025, 12:13 PM - Market open
Stagwell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 5.27 | 5.36 | 5.27 | 5.31 | - | 0.38% | 112,157 |
| 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 |
| Jun 20, 2025 | 4.41 | 4.51 | 4.36 | 4.45 | 4.45 | 3.49% | 2,045,187 |
| Jun 18, 2025 | 4.35 | 4.40 | 4.28 | 4.30 | 4.30 | -1.60% | 1,168,614 |
| Jun 17, 2025 | 4.40 | 4.51 | 4.33 | 4.37 | 4.37 | -2.78% | 1,064,449 |
| Jun 16, 2025 | 4.50 | 4.63 | 4.45 | 4.50 | 4.50 | 2.63% | 1,149,479 |
| Jun 13, 2025 | 4.74 | 4.81 | 4.35 | 4.38 | 4.38 | -9.32% | 1,561,766 |
| Jun 12, 2025 | 4.91 | 5.03 | 4.80 | 4.83 | 4.83 | -3.40% | 1,660,020 |
| Jun 11, 2025 | 4.83 | 5.05 | 4.82 | 5.00 | 5.00 | 4.38% | 2,125,066 |
| Jun 10, 2025 | 4.53 | 4.83 | 4.53 | 4.79 | 4.79 | 5.27% | 2,654,501 |
| Jun 9, 2025 | 4.62 | 4.68 | 4.53 | 4.55 | 4.55 | 1.34% | 1,562,757 |
| Jun 6, 2025 | 4.35 | 4.54 | 4.35 | 4.49 | 4.49 | 4.66% | 1,853,666 |
| Jun 5, 2025 | 4.43 | 4.51 | 4.24 | 4.29 | 4.29 | 0.47% | 2,707,548 |
| Jun 4, 2025 | 4.24 | 4.36 | 4.15 | 4.27 | 4.27 | 1.91% | 6,849,622 |
| Jun 3, 2025 | 4.15 | 4.26 | 4.03 | 4.19 | 4.19 | 0.72% | 1,783,707 |
| Jun 2, 2025 | 4.41 | 4.46 | 4.07 | 4.16 | 4.16 | -6.73% | 2,655,712 |
| May 30, 2025 | 4.79 | 4.87 | 4.45 | 4.46 | 4.46 | -7.85% | 2,102,796 |
| May 29, 2025 | 4.87 | 4.89 | 4.73 | 4.84 | 4.84 | -0.41% | 1,523,379 |
| May 28, 2025 | 4.93 | 4.98 | 4.83 | 4.86 | 4.86 | -2.02% | 1,436,358 |
| May 27, 2025 | 4.78 | 5.08 | 4.78 | 4.96 | 4.96 | 5.31% | 1,836,322 |
| May 23, 2025 | 4.75 | 4.79 | 4.66 | 4.71 | 4.71 | -1.05% | 1,148,039 |
| May 22, 2025 | 4.75 | 4.86 | 4.72 | 4.76 | 4.76 | 0.63% | 944,704 |
| May 21, 2025 | 4.97 | 4.99 | 4.68 | 4.73 | 4.73 | -5.78% | 1,497,253 |
| May 20, 2025 | 5.19 | 5.20 | 5.01 | 5.02 | 5.02 | -3.28% | 1,058,303 |
| May 19, 2025 | 5.49 | 5.49 | 5.17 | 5.19 | 5.19 | -2.08% | 973,700 |