Stagwell Inc. (STGW)
NASDAQ: STGW · Real-Time Price · USD
4.630
-0.110 (-2.32%)
At close: Feb 20, 2026, 4:00 PM EST
4.650
+0.020 (0.43%)
After-hours: Feb 20, 2026, 5:15 PM EST
Stagwell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.70 | 4.82 | 4.60 | 4.63 | 4.63 | -2.32% | 926,533 |
| Feb 19, 2026 | 4.71 | 4.77 | 4.62 | 4.74 | 4.74 | -1.04% | 1,320,688 |
| Feb 18, 2026 | 4.74 | 4.93 | 4.64 | 4.79 | 4.79 | 1.05% | 1,953,609 |
| Feb 17, 2026 | 4.93 | 4.96 | 4.70 | 4.74 | 4.74 | -3.85% | 932,419 |
| Feb 13, 2026 | 4.96 | 4.98 | 4.79 | 4.93 | 4.93 | -0.40% | 1,638,847 |
| Feb 12, 2026 | 5.38 | 5.41 | 4.88 | 4.95 | 4.95 | -6.95% | 1,240,134 |
| Feb 11, 2026 | 5.50 | 5.54 | 5.23 | 5.32 | 5.32 | -2.21% | 1,702,234 |
| Feb 10, 2026 | 5.36 | 5.59 | 5.34 | 5.44 | 5.44 | 2.06% | 1,712,879 |
| Feb 9, 2026 | 5.09 | 5.36 | 5.01 | 5.33 | 5.33 | 2.90% | 1,804,990 |
| Feb 6, 2026 | 4.86 | 5.43 | 4.70 | 5.18 | 5.18 | 7.02% | 3,167,954 |
| Feb 5, 2026 | 5.14 | 5.14 | 4.82 | 4.84 | 4.84 | -6.20% | 2,051,093 |
| Feb 4, 2026 | 5.36 | 5.40 | 5.09 | 5.16 | 5.16 | -4.97% | 1,474,479 |
| Feb 3, 2026 | 6.00 | 6.08 | 5.16 | 5.43 | 5.43 | -10.54% | 3,430,281 |
| Feb 2, 2026 | 6.00 | 6.23 | 6.00 | 6.07 | 6.07 | 1.00% | 1,673,515 |
| Jan 30, 2026 | 6.01 | 6.06 | 5.86 | 6.01 | 6.01 | -0.99% | 2,111,542 |
| Jan 29, 2026 | 6.31 | 6.31 | 5.94 | 6.07 | 6.07 | -3.50% | 1,389,257 |
| Jan 28, 2026 | 6.21 | 6.37 | 6.11 | 6.29 | 6.29 | 1.78% | 1,473,864 |
| Jan 27, 2026 | 6.42 | 6.42 | 6.07 | 6.18 | 6.18 | -3.89% | 1,464,522 |
| Jan 26, 2026 | 6.66 | 6.66 | 6.41 | 6.43 | 6.43 | -3.16% | 2,157,742 |
| Jan 23, 2026 | 6.95 | 6.97 | 6.61 | 6.64 | 6.64 | -4.60% | 1,276,889 |
| Jan 22, 2026 | 6.84 | 7.17 | 6.71 | 6.96 | 6.96 | 2.50% | 3,248,955 |
| Jan 21, 2026 | 6.71 | 7.00 | 6.64 | 6.79 | 6.79 | 2.11% | 2,243,471 |
| Jan 20, 2026 | 6.36 | 7.00 | 6.34 | 6.65 | 6.65 | 1.37% | 4,403,333 |
| Jan 16, 2026 | 6.17 | 6.64 | 6.10 | 6.56 | 6.56 | 5.47% | 3,311,064 |
| Jan 15, 2026 | 5.50 | 6.26 | 5.50 | 6.22 | 6.22 | 11.27% | 4,701,369 |
| Jan 14, 2026 | 5.46 | 5.66 | 5.39 | 5.59 | 5.59 | 2.38% | 1,352,984 |
| Jan 13, 2026 | 5.51 | 5.55 | 5.36 | 5.46 | 5.46 | -1.80% | 1,098,006 |
| Jan 12, 2026 | 5.15 | 5.71 | 5.07 | 5.56 | 5.56 | 5.90% | 2,895,853 |
| Jan 9, 2026 | 4.90 | 5.59 | 4.90 | 5.25 | 5.25 | 7.14% | 4,554,845 |
| 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 |