Stagwell Inc. (STGW)
NASDAQ: STGW · Real-Time Price · USD
6.28
+0.06 (0.96%)
Apr 2, 2026, 4:00 PM EDT - Market closed
Stagwell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.14 | 6.31 | 6.08 | 6.28 | 6.28 | 0.96% | 1,304,784 |
| Apr 1, 2026 | 6.34 | 6.37 | 6.21 | 6.22 | 6.22 | -1.11% | 937,868 |
| Mar 31, 2026 | 6.20 | 6.38 | 6.12 | 6.29 | 6.29 | 1.13% | 1,260,367 |
| Mar 30, 2026 | 6.12 | 6.29 | 6.07 | 6.22 | 6.22 | 2.30% | 1,186,005 |
| Mar 27, 2026 | 6.16 | 6.23 | 6.05 | 6.08 | 6.08 | -2.72% | 1,067,534 |
| Mar 26, 2026 | 6.11 | 6.34 | 6.11 | 6.25 | 6.25 | 1.46% | 1,068,676 |
| Mar 25, 2026 | 6.25 | 6.26 | 6.02 | 6.16 | 6.16 | -0.16% | 1,580,582 |
| Mar 24, 2026 | 6.21 | 6.26 | 6.08 | 6.17 | 6.17 | -0.80% | 1,181,407 |
| Mar 23, 2026 | 6.20 | 6.34 | 6.12 | 6.22 | 6.22 | 2.30% | 1,370,422 |
| Mar 20, 2026 | 6.22 | 6.24 | 6.02 | 6.08 | 6.08 | -2.09% | 2,120,758 |
| Mar 19, 2026 | 6.00 | 6.27 | 6.00 | 6.21 | 6.21 | 0.98% | 1,352,138 |
| Mar 18, 2026 | 6.00 | 6.25 | 6.00 | 6.15 | 6.15 | 1.32% | 1,910,082 |
| Mar 17, 2026 | 5.91 | 6.16 | 5.91 | 6.07 | 6.07 | 1.51% | 1,963,948 |
| Mar 16, 2026 | 6.18 | 6.18 | 5.87 | 5.98 | 5.98 | -3.24% | 2,496,614 |
| Mar 13, 2026 | 6.27 | 6.37 | 6.07 | 6.18 | 6.18 | -1.44% | 1,976,577 |
| Mar 12, 2026 | 6.08 | 6.38 | 6.08 | 6.27 | 6.27 | 0.64% | 2,825,761 |
| Mar 11, 2026 | 6.00 | 6.46 | 5.70 | 6.23 | 6.23 | 1.14% | 4,177,856 |
| Mar 10, 2026 | 6.46 | 6.56 | 5.75 | 6.16 | 6.16 | 17.56% | 6,505,124 |
| Mar 9, 2026 | 5.19 | 5.36 | 5.11 | 5.24 | 5.24 | - | 1,907,740 |
| Mar 6, 2026 | 5.04 | 5.32 | 4.97 | 5.24 | 5.24 | 0.19% | 2,222,490 |
| Mar 5, 2026 | 5.13 | 5.32 | 5.07 | 5.23 | 5.23 | 0.97% | 2,380,717 |
| Mar 4, 2026 | 4.97 | 5.29 | 4.90 | 5.18 | 5.18 | 4.65% | 2,241,821 |
| Mar 3, 2026 | 4.63 | 5.01 | 4.58 | 4.95 | 4.95 | 2.70% | 1,814,064 |
| Mar 2, 2026 | 4.81 | 4.85 | 4.57 | 4.82 | 4.82 | - | 2,316,105 |
| Feb 27, 2026 | 4.79 | 4.89 | 4.73 | 4.82 | 4.82 | -0.62% | 1,291,674 |
| Feb 26, 2026 | 4.54 | 4.86 | 4.53 | 4.85 | 4.85 | 6.83% | 1,214,043 |
| Feb 25, 2026 | 4.50 | 4.55 | 4.35 | 4.54 | 4.54 | 0.67% | 783,702 |
| Feb 24, 2026 | 4.38 | 4.55 | 4.29 | 4.51 | 4.51 | 2.50% | 1,008,835 |
| Feb 23, 2026 | 4.60 | 4.64 | 4.31 | 4.40 | 4.40 | -4.97% | 1,371,923 |
| Feb 20, 2026 | 4.70 | 4.82 | 4.60 | 4.63 | 4.63 | -2.32% | 927,290 |
| Feb 19, 2026 | 4.71 | 4.77 | 4.62 | 4.74 | 4.74 | -1.04% | 1,320,713 |
| Feb 18, 2026 | 4.74 | 4.93 | 4.64 | 4.79 | 4.79 | 1.05% | 1,954,690 |
| 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 |