Stagwell Inc. (STGW)
NASDAQ: STGW · Real-Time Price · USD
10.09
+0.14 (1.41%)
Oct 30, 2026, 10:16 AM EDT - Market open
Stagwell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.95 | 10.15 | 9.79 | 10.09 | 10.09 | 1.41% | 478,959 |
| Oct 29, 2026 | 8.55 | 10.11 | 8.25 | 9.95 | 9.95 | 12.68% | 4,430,937 |
| Oct 28, 2026 | 8.74 | 8.87 | 8.65 | 8.83 | 8.83 | -0.23% | 2,303,787 |
| Oct 27, 2026 | 8.67 | 8.87 | 8.60 | 8.85 | 8.85 | 1.96% | 904,067 |
| Oct 26, 2026 | 8.94 | 8.98 | 8.60 | 8.68 | 8.68 | -3.34% | 1,364,865 |
| Oct 23, 2026 | 8.92 | 9.00 | 8.84 | 8.98 | 8.98 | -0.11% | 1,008,322 |
| Oct 22, 2026 | 8.95 | 9.07 | 8.86 | 8.99 | 8.99 | 0.78% | 1,125,281 |
| Oct 21, 2026 | 8.93 | 8.99 | 8.85 | 8.92 | 8.92 | -0.22% | 964,621 |
| Oct 20, 2026 | 8.98 | 9.12 | 8.86 | 8.94 | 8.94 | -0.11% | 2,112,747 |
| Oct 19, 2026 | 8.96 | 9.17 | 8.90 | 8.95 | 8.95 | -0.33% | 1,123,448 |
| Oct 16, 2026 | 9.21 | 9.27 | 8.78 | 8.98 | 8.98 | -1.64% | 1,494,878 |
| Oct 15, 2026 | 8.81 | 9.24 | 8.81 | 9.13 | 9.13 | 3.99% | 1,633,497 |
| Oct 14, 2026 | 9.21 | 9.46 | 8.67 | 8.78 | 8.78 | -3.83% | 2,035,996 |
| Oct 13, 2026 | 8.88 | 9.64 | 8.88 | 9.13 | 9.13 | 3.05% | 3,154,511 |
| Oct 12, 2026 | 8.64 | 8.88 | 8.62 | 8.86 | 8.86 | 2.43% | 1,395,812 |
| Oct 9, 2026 | 8.79 | 8.90 | 8.61 | 8.65 | 8.65 | -1.26% | 968,013 |
| Oct 8, 2026 | 8.62 | 8.79 | 8.54 | 8.76 | 8.76 | 1.27% | 1,729,998 |
| Oct 7, 2026 | 8.41 | 8.66 | 8.40 | 8.65 | 8.65 | 1.76% | 2,161,758 |
| Oct 6, 2026 | 8.57 | 8.58 | 8.44 | 8.50 | 8.50 | -0.35% | 1,488,982 |
| Oct 5, 2026 | 8.73 | 8.80 | 8.47 | 8.53 | 8.53 | 2.03% | 2,864,312 |
| Oct 2, 2026 | 8.41 | 8.46 | 8.22 | 8.36 | 8.36 | -1.18% | 1,656,375 |
| Oct 1, 2026 | 8.18 | 8.55 | 8.15 | 8.46 | 8.46 | 3.93% | 1,412,825 |
| Sep 30, 2026 | 8.20 | 8.39 | 8.11 | 8.14 | 8.14 | -0.49% | 1,406,688 |
| Sep 29, 2026 | 8.25 | 8.25 | 8.05 | 8.18 | 8.18 | -0.49% | 1,005,839 |
| Sep 28, 2026 | 8.23 | 8.30 | 8.12 | 8.22 | 8.22 | -1.20% | 792,029 |
| Sep 25, 2026 | 8.31 | 8.42 | 8.25 | 8.32 | 8.32 | 0.12% | 703,842 |
| Sep 24, 2026 | 8.46 | 8.51 | 8.16 | 8.31 | 8.31 | -2.00% | 1,252,805 |
| Sep 23, 2026 | 8.50 | 8.60 | 8.39 | 8.48 | 8.48 | -0.35% | 718,946 |
| Sep 22, 2026 | 8.45 | 8.70 | 8.35 | 8.51 | 8.51 | 1.92% | 1,508,791 |
| Sep 21, 2026 | 8.21 | 8.37 | 8.12 | 8.35 | 8.35 | 2.83% | 1,560,335 |
| Sep 18, 2026 | 8.30 | 8.32 | 8.05 | 8.12 | 8.12 | -2.29% | 2,351,044 |
| Sep 17, 2026 | 8.35 | 8.59 | 8.30 | 8.31 | 8.31 | -0.24% | 1,071,081 |
| Sep 16, 2026 | 8.79 | 8.79 | 8.30 | 8.33 | 8.33 | -4.14% | 1,941,208 |
| Sep 15, 2026 | 8.72 | 8.82 | 8.61 | 8.69 | 8.69 | -1.25% | 1,717,463 |
| Sep 14, 2026 | 8.65 | 8.83 | 8.62 | 8.80 | 8.80 | 2.33% | 1,263,953 |
| Sep 11, 2026 | 8.66 | 8.72 | 8.54 | 8.60 | 8.60 | 0.35% | 1,078,839 |
| Sep 10, 2026 | 8.51 | 8.58 | 8.44 | 8.57 | 8.57 | 0.59% | 911,441 |
| Sep 9, 2026 | 8.65 | 8.70 | 8.47 | 8.52 | 8.52 | -1.73% | 753,141 |
| Sep 8, 2026 | 8.77 | 8.77 | 8.55 | 8.67 | 8.67 | -1.14% | 909,006 |
| Sep 4, 2026 | 8.90 | 8.99 | 8.52 | 8.77 | 8.77 | -1.46% | 1,052,213 |
| Sep 3, 2026 | 8.91 | 8.99 | 8.66 | 8.90 | 8.90 | 1.08% | 1,268,690 |
| Sep 2, 2026 | 8.58 | 8.82 | 8.58 | 8.81 | 8.81 | 2.86% | 1,437,563 |
| Sep 1, 2026 | 8.57 | 8.62 | 8.44 | 8.56 | 8.56 | -1.38% | 686,260 |
| Aug 31, 2026 | 8.74 | 8.83 | 8.58 | 8.68 | 8.68 | -0.69% | 1,004,707 |
| Aug 28, 2026 | 8.89 | 8.99 | 8.72 | 8.74 | 8.74 | -1.58% | 755,411 |
| Aug 27, 2026 | 8.64 | 8.96 | 8.50 | 8.88 | 8.88 | 2.78% | 1,505,831 |
| Aug 26, 2026 | 8.67 | 8.72 | 8.59 | 8.64 | 8.64 | -0.80% | 552,027 |
| Aug 25, 2026 | 8.84 | 8.87 | 8.65 | 8.71 | 8.71 | -1.91% | 824,041 |
| Aug 24, 2026 | 8.73 | 8.96 | 8.69 | 8.88 | 8.88 | 1.78% | 1,406,924 |
| Aug 21, 2026 | 8.52 | 8.79 | 8.47 | 8.73 | 8.73 | 2.53% | 951,606 |