Stagwell Inc. (STGW)
NASDAQ: STGW · Real-Time Price · USD
8.56
-0.12 (-1.38%)
Sep 1, 2026, 4:00 PM EDT - Market closed
Stagwell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 8.57 | 8.62 | 8.44 | 8.56 | 8.56 | -1.38% | 685,305 |
| Aug 31, 2026 | 8.74 | 8.83 | 8.58 | 8.68 | 8.68 | -0.69% | 1,004,577 |
| Aug 28, 2026 | 8.89 | 8.99 | 8.72 | 8.74 | 8.74 | -1.58% | 755,164 |
| Aug 27, 2026 | 8.64 | 8.96 | 8.50 | 8.88 | 8.88 | 2.78% | 1,505,817 |
| Aug 26, 2026 | 8.67 | 8.72 | 8.59 | 8.64 | 8.64 | -0.80% | 551,964 |
| Aug 25, 2026 | 8.84 | 8.87 | 8.65 | 8.71 | 8.71 | -1.91% | 823,946 |
| Aug 24, 2026 | 8.73 | 8.96 | 8.69 | 8.88 | 8.88 | 1.78% | 1,406,823 |
| Aug 21, 2026 | 8.52 | 8.79 | 8.47 | 8.73 | 8.73 | 2.53% | 951,478 |
| Aug 20, 2026 | 8.65 | 8.79 | 8.48 | 8.51 | 8.51 | -2.30% | 1,038,971 |
| Aug 19, 2026 | 8.74 | 8.97 | 8.69 | 8.71 | 8.71 | -1.58% | 1,131,884 |
| Aug 18, 2026 | 8.71 | 8.95 | 8.68 | 8.85 | 8.85 | 1.72% | 1,857,594 |
| Aug 17, 2026 | 9.03 | 9.03 | 8.65 | 8.70 | 8.70 | -4.61% | 994,595 |
| Aug 14, 2026 | 9.34 | 9.39 | 9.08 | 9.12 | 9.12 | -2.04% | 733,892 |
| Aug 13, 2026 | 9.35 | 9.55 | 9.24 | 9.31 | 9.31 | -0.43% | 1,161,750 |
| Aug 12, 2026 | 9.22 | 9.38 | 9.12 | 9.35 | 9.35 | 0.75% | 794,992 |
| Aug 11, 2026 | 9.00 | 9.32 | 8.97 | 9.28 | 9.28 | 2.09% | 1,556,937 |
| Aug 10, 2026 | 9.12 | 9.23 | 8.93 | 9.09 | 9.09 | -0.87% | 1,560,986 |
| Aug 7, 2026 | 9.15 | 9.40 | 9.06 | 9.17 | 9.17 | 0.55% | 1,588,692 |
| Aug 6, 2026 | 8.81 | 9.15 | 8.67 | 9.12 | 9.12 | 3.05% | 3,002,250 |
| Aug 5, 2026 | 8.98 | 9.19 | 8.84 | 8.85 | 8.85 | -1.78% | 2,688,718 |
| Aug 4, 2026 | 8.69 | 9.02 | 8.53 | 9.01 | 9.01 | 3.56% | 2,147,903 |
| Aug 3, 2026 | 8.50 | 8.91 | 8.49 | 8.70 | 8.70 | 2.96% | 3,741,759 |
| Jul 31, 2026 | 8.46 | 8.50 | 8.15 | 8.45 | 8.45 | -0.47% | 2,038,863 |
| Jul 30, 2026 | 8.33 | 8.50 | 7.71 | 8.49 | 8.49 | 5.07% | 1,498,548 |
| Jul 29, 2026 | 7.97 | 8.27 | 7.94 | 8.08 | 8.08 | 1.38% | 2,247,031 |
| Jul 28, 2026 | 7.81 | 8.01 | 7.61 | 7.97 | 7.97 | 3.10% | 1,595,113 |
| Jul 27, 2026 | 7.50 | 7.79 | 7.50 | 7.73 | 7.73 | 4.18% | 800,705 |
| Jul 24, 2026 | 7.14 | 7.48 | 7.07 | 7.42 | 7.42 | 4.65% | 985,125 |
| Jul 23, 2026 | 6.98 | 7.10 | 6.97 | 7.09 | 7.09 | 0.42% | 726,300 |
| Jul 22, 2026 | 7.29 | 7.29 | 6.93 | 7.06 | 7.06 | -2.62% | 1,235,957 |
| Jul 21, 2026 | 7.32 | 7.50 | 7.17 | 7.25 | 7.25 | -2.16% | 863,395 |
| Jul 20, 2026 | 7.48 | 7.57 | 7.03 | 7.41 | 7.41 | -1.33% | 694,646 |
| Jul 17, 2026 | 7.55 | 7.67 | 7.41 | 7.51 | 7.51 | -1.83% | 632,738 |
| Jul 16, 2026 | 7.60 | 7.75 | 7.54 | 7.65 | 7.65 | 0.79% | 850,833 |
| Jul 15, 2026 | 7.64 | 7.83 | 7.58 | 7.59 | 7.59 | - | 741,418 |
| Jul 14, 2026 | 7.78 | 7.82 | 7.57 | 7.59 | 7.59 | -3.56% | 728,352 |
| Jul 13, 2026 | 7.85 | 8.00 | 7.85 | 7.87 | 7.87 | 0.77% | 1,437,697 |
| Jul 10, 2026 | 7.78 | 7.89 | 7.65 | 7.81 | 7.81 | 0.77% | 972,175 |
| Jul 9, 2026 | 7.67 | 7.88 | 7.51 | 7.75 | 7.75 | 1.04% | 1,303,941 |
| Jul 8, 2026 | 7.63 | 7.87 | 7.49 | 7.67 | 7.67 | -0.39% | 1,465,474 |
| Jul 7, 2026 | 7.65 | 8.08 | 7.65 | 7.70 | 7.70 | 1.58% | 1,795,325 |
| Jul 6, 2026 | 7.38 | 7.66 | 7.33 | 7.58 | 7.58 | 2.43% | 954,682 |
| Jul 2, 2026 | 7.61 | 7.68 | 7.35 | 7.40 | 7.40 | -2.37% | 939,934 |
| Jul 1, 2026 | 7.50 | 7.73 | 7.44 | 7.58 | 7.58 | 2.02% | 3,709,779 |
| Jun 30, 2026 | 6.94 | 7.47 | 6.88 | 7.43 | 7.43 | 6.75% | 1,593,531 |
| Jun 29, 2026 | 7.15 | 7.21 | 6.94 | 6.96 | 6.96 | -1.14% | 1,457,363 |
| Jun 26, 2026 | 6.76 | 7.08 | 6.74 | 7.04 | 7.04 | 3.68% | 3,754,930 |
| Jun 25, 2026 | 7.07 | 7.22 | 6.78 | 6.79 | 6.79 | -3.96% | 1,388,944 |
| Jun 24, 2026 | 7.04 | 7.19 | 6.98 | 7.07 | 7.07 | 0.43% | 1,324,893 |
| Jun 23, 2026 | 6.62 | 7.10 | 6.62 | 7.04 | 7.04 | 5.71% | 1,565,293 |