Stagwell Inc. (STGW)
NASDAQ: STGW · Real-Time Price · USD
6.24
-0.16 (-2.50%)
Jan 31, 2025, 4:00 PM EST - Market closed
Stagwell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 6.40 | 6.50 | 6.23 | 6.24 | 6.24 | -2.50% | 301,886 |
| Jan 30, 2025 | 6.58 | 6.63 | 6.38 | 6.40 | 6.40 | -1.99% | 207,074 |
| Jan 29, 2025 | 6.35 | 6.58 | 6.33 | 6.53 | 6.53 | 2.03% | 299,420 |
| Jan 28, 2025 | 6.63 | 6.63 | 6.35 | 6.40 | 6.40 | -3.47% | 274,246 |
| Jan 27, 2025 | 6.46 | 6.69 | 6.38 | 6.63 | 6.63 | 1.84% | 263,412 |
| Jan 24, 2025 | 6.48 | 6.60 | 6.48 | 6.51 | 6.51 | -0.08% | 167,848 |
| Jan 23, 2025 | 6.57 | 6.62 | 6.49 | 6.52 | 6.52 | -1.44% | 217,680 |
| Jan 22, 2025 | 6.67 | 6.69 | 6.58 | 6.61 | 6.61 | -0.30% | 352,750 |
| Jan 21, 2025 | 6.59 | 6.69 | 6.52 | 6.63 | 6.63 | 1.53% | 281,750 |
| Jan 17, 2025 | 6.41 | 6.61 | 6.40 | 6.53 | 6.53 | 3.32% | 350,574 |
| Jan 16, 2025 | 6.45 | 6.55 | 6.27 | 6.32 | 6.32 | -1.25% | 328,134 |
| Jan 15, 2025 | 6.31 | 6.50 | 6.18 | 6.40 | 6.40 | 4.75% | 553,859 |
| Jan 14, 2025 | 6.09 | 6.22 | 5.97 | 6.11 | 6.11 | 1.66% | 364,166 |
| Jan 13, 2025 | 5.84 | 6.05 | 5.84 | 6.01 | 6.01 | 1.18% | 352,043 |
| Jan 10, 2025 | 6.08 | 6.15 | 5.81 | 5.94 | 5.94 | -4.35% | 377,373 |
| Jan 8, 2025 | 6.19 | 6.30 | 6.10 | 6.21 | 6.21 | 0.49% | 300,650 |
| Jan 7, 2025 | 6.40 | 6.45 | 6.09 | 6.18 | 6.18 | -3.59% | 610,034 |
| Jan 6, 2025 | 6.50 | 6.57 | 6.39 | 6.41 | 6.41 | -1.38% | 350,587 |
| Jan 3, 2025 | 6.48 | 6.55 | 6.42 | 6.50 | 6.50 | 0.46% | 214,523 |
| Jan 2, 2025 | 6.64 | 6.68 | 6.39 | 6.47 | 6.47 | -1.67% | 273,614 |
| Dec 31, 2024 | 6.61 | 6.69 | 6.54 | 6.58 | 6.58 | -0.30% | 285,724 |
| Dec 30, 2024 | 6.65 | 6.70 | 6.53 | 6.60 | 6.60 | -0.60% | 264,183 |
| Dec 27, 2024 | 6.73 | 6.76 | 6.54 | 6.64 | 6.64 | -2.06% | 309,133 |
| Dec 26, 2024 | 6.64 | 6.83 | 6.61 | 6.78 | 6.78 | 1.50% | 195,386 |
| Dec 24, 2024 | 6.68 | 6.70 | 6.62 | 6.68 | 6.68 | 0.15% | 84,139 |
| Dec 23, 2024 | 6.80 | 6.83 | 6.65 | 6.67 | 6.67 | -2.20% | 257,871 |
| Dec 20, 2024 | 6.79 | 6.95 | 6.73 | 6.82 | 6.82 | -0.87% | 621,512 |
| Dec 19, 2024 | 7.04 | 7.24 | 6.84 | 6.88 | 6.88 | -0.86% | 308,716 |
| Dec 18, 2024 | 7.21 | 7.40 | 6.88 | 6.94 | 6.94 | -2.94% | 507,350 |
| Dec 17, 2024 | 7.17 | 7.28 | 7.01 | 7.15 | 7.15 | -0.69% | 323,826 |
| Dec 16, 2024 | 7.31 | 7.38 | 7.11 | 7.20 | 7.20 | -1.23% | 332,354 |
| Dec 13, 2024 | 7.34 | 7.40 | 7.19 | 7.29 | 7.29 | -0.68% | 591,626 |
| Dec 12, 2024 | 7.53 | 7.60 | 7.33 | 7.34 | 7.34 | -2.52% | 305,259 |
| Dec 11, 2024 | 7.59 | 7.66 | 7.32 | 7.53 | 7.53 | 0.40% | 491,725 |
| Dec 10, 2024 | 7.43 | 7.57 | 7.35 | 7.50 | 7.50 | 0.54% | 553,970 |
| Dec 9, 2024 | 7.70 | 7.70 | 7.42 | 7.46 | 7.46 | -2.10% | 311,866 |
| Dec 6, 2024 | 7.92 | 7.93 | 7.55 | 7.62 | 7.62 | -3.30% | 396,861 |
| Dec 5, 2024 | 7.92 | 7.96 | 7.85 | 7.88 | 7.88 | -0.76% | 565,852 |
| Dec 4, 2024 | 8.04 | 8.04 | 7.88 | 7.94 | 7.94 | -1.24% | 269,965 |
| Dec 3, 2024 | 8.09 | 8.11 | 7.99 | 8.04 | 8.04 | -0.74% | 511,454 |
| Dec 2, 2024 | 7.85 | 8.18 | 7.72 | 8.10 | 8.10 | 3.05% | 535,776 |
| Nov 29, 2024 | 7.99 | 8.00 | 7.85 | 7.86 | 7.86 | -0.63% | 275,284 |
| Nov 27, 2024 | 8.00 | 8.05 | 7.87 | 7.91 | 7.91 | -2.22% | 301,969 |
| Nov 26, 2024 | 7.90 | 8.16 | 7.69 | 8.09 | 8.09 | 2.15% | 546,506 |
| Nov 25, 2024 | 7.92 | 8.04 | 7.87 | 7.92 | 7.92 | 1.28% | 560,582 |
| Nov 22, 2024 | 7.90 | 7.90 | 7.79 | 7.82 | 7.82 | -0.51% | 377,376 |
| Nov 21, 2024 | 7.63 | 7.90 | 7.61 | 7.86 | 7.86 | 3.42% | 583,401 |
| Nov 20, 2024 | 7.46 | 7.60 | 7.43 | 7.60 | 7.60 | 1.88% | 477,878 |
| Nov 19, 2024 | 7.38 | 7.51 | 7.26 | 7.46 | 7.46 | 0.40% | 371,864 |
| Nov 18, 2024 | 7.33 | 7.64 | 7.30 | 7.43 | 7.43 | 1.78% | 514,530 |
| Nov 15, 2024 | 7.39 | 7.51 | 7.27 | 7.30 | 7.30 | -2.14% | 463,569 |
| Nov 14, 2024 | 7.70 | 7.83 | 7.39 | 7.46 | 7.46 | -2.74% | 537,871 |
| Nov 13, 2024 | 7.74 | 7.80 | 7.63 | 7.67 | 7.67 | - | 565,811 |
| Nov 12, 2024 | 7.85 | 7.90 | 7.58 | 7.67 | 7.67 | -1.92% | 536,227 |
| Nov 11, 2024 | 7.90 | 7.99 | 7.67 | 7.82 | 7.82 | -0.38% | 1,067,796 |
| Nov 8, 2024 | 7.35 | 7.92 | 7.22 | 7.85 | 7.85 | 7.09% | 1,609,436 |
| Nov 7, 2024 | 7.20 | 7.33 | 6.71 | 7.33 | 7.33 | 2.95% | 1,160,123 |
| Nov 6, 2024 | 6.82 | 7.16 | 6.82 | 7.12 | 7.12 | 5.33% | 1,161,575 |
| Nov 5, 2024 | 6.58 | 6.80 | 6.58 | 6.76 | 6.76 | 2.58% | 463,691 |
| Nov 4, 2024 | 6.50 | 6.71 | 6.48 | 6.59 | 6.59 | 1.38% | 465,265 |
| Nov 1, 2024 | 6.29 | 6.51 | 6.27 | 6.50 | 6.50 | 4.67% | 391,088 |
| Oct 31, 2024 | 6.48 | 6.61 | 6.20 | 6.21 | 6.21 | -3.72% | 379,946 |
| Oct 30, 2024 | 6.34 | 6.47 | 6.32 | 6.45 | 6.45 | 1.57% | 537,459 |
| Oct 29, 2024 | 6.26 | 6.37 | 6.23 | 6.35 | 6.35 | 1.28% | 453,750 |
| Oct 28, 2024 | 6.20 | 6.46 | 6.20 | 6.27 | 6.27 | 1.95% | 397,493 |
| Oct 25, 2024 | 6.25 | 6.36 | 6.13 | 6.15 | 6.15 | -0.49% | 313,926 |
| Oct 24, 2024 | 6.26 | 6.26 | 6.10 | 6.18 | 6.18 | -1.12% | 452,768 |
| Oct 23, 2024 | 6.37 | 6.38 | 6.15 | 6.25 | 6.25 | -2.80% | 361,788 |
| Oct 22, 2024 | 6.58 | 6.66 | 6.41 | 6.43 | 6.43 | -2.58% | 448,447 |
| Oct 21, 2024 | 6.78 | 6.89 | 6.60 | 6.60 | 6.60 | -3.79% | 352,570 |
| Oct 18, 2024 | 7.04 | 7.10 | 6.85 | 6.86 | 6.86 | -2.28% | 384,294 |
| Oct 17, 2024 | 6.86 | 7.03 | 6.69 | 7.02 | 7.02 | 2.48% | 386,162 |
| Oct 16, 2024 | 6.71 | 6.85 | 6.69 | 6.85 | 6.85 | 2.54% | 421,068 |
| Oct 15, 2024 | 6.79 | 6.83 | 6.67 | 6.68 | 6.68 | -1.62% | 427,709 |
| Oct 14, 2024 | 6.88 | 6.89 | 6.69 | 6.79 | 6.79 | -1.45% | 345,388 |
| Oct 11, 2024 | 6.99 | 7.06 | 6.88 | 6.89 | 6.89 | -1.43% | 321,075 |
| Oct 10, 2024 | 7.06 | 7.14 | 6.90 | 6.99 | 6.99 | -2.24% | 304,167 |
| Oct 9, 2024 | 6.99 | 7.16 | 6.99 | 7.15 | 7.15 | 2.29% | 340,334 |
| Oct 8, 2024 | 6.84 | 7.02 | 6.81 | 6.99 | 6.99 | 2.19% | 437,926 |
| Oct 7, 2024 | 7.19 | 7.19 | 6.78 | 6.84 | 6.84 | -5.13% | 474,446 |
| Oct 4, 2024 | 7.20 | 7.30 | 7.16 | 7.21 | 7.21 | 1.26% | 472,282 |
| Oct 3, 2024 | 7.14 | 7.21 | 7.06 | 7.12 | 7.12 | -0.28% | 378,918 |
| Oct 2, 2024 | 7.08 | 7.27 | 7.08 | 7.14 | 7.14 | 0.42% | 368,058 |
| Oct 1, 2024 | 7.02 | 7.12 | 6.94 | 7.11 | 7.11 | 1.28% | 362,702 |
| Sep 30, 2024 | 7.08 | 7.12 | 6.95 | 7.02 | 7.02 | -1.54% | 339,734 |
| Sep 27, 2024 | 7.15 | 7.21 | 7.09 | 7.13 | 7.13 | 0.42% | 228,341 |
| Sep 26, 2024 | 7.15 | 7.15 | 7.02 | 7.10 | 7.10 | 0.71% | 238,480 |
| Sep 25, 2024 | 7.17 | 7.20 | 7.04 | 7.05 | 7.05 | -1.54% | 521,323 |
| Sep 24, 2024 | 7.03 | 7.16 | 6.94 | 7.16 | 7.16 | 1.99% | 401,416 |
| Sep 23, 2024 | 7.27 | 7.28 | 7.01 | 7.02 | 7.02 | -2.77% | 350,670 |
| Sep 20, 2024 | 7.25 | 7.37 | 7.21 | 7.22 | 7.22 | -1.37% | 1,871,591 |
| Sep 19, 2024 | 7.39 | 7.50 | 7.22 | 7.32 | 7.32 | -0.14% | 672,658 |
| Sep 18, 2024 | 7.39 | 7.48 | 6.65 | 7.33 | 7.33 | -0.54% | 651,353 |
| Sep 17, 2024 | 7.32 | 7.39 | 7.25 | 7.37 | 7.37 | 1.66% | 672,646 |
| Sep 16, 2024 | 7.30 | 7.33 | 7.17 | 7.25 | 7.25 | - | 527,341 |
| Sep 13, 2024 | 7.07 | 7.30 | 7.05 | 7.25 | 7.25 | 2.84% | 547,714 |
| Sep 12, 2024 | 6.98 | 7.09 | 6.92 | 7.05 | 7.05 | 2.17% | 515,688 |
| Sep 11, 2024 | 6.83 | 6.94 | 6.75 | 6.90 | 6.90 | 1.17% | 312,090 |
| Sep 10, 2024 | 6.66 | 6.83 | 6.63 | 6.82 | 6.82 | 2.40% | 322,452 |
| Sep 9, 2024 | 6.71 | 6.77 | 6.61 | 6.66 | 6.66 | -0.75% | 299,449 |