Stagwell Inc. (STGW)
NASDAQ: STGW · Real-Time Price · USD
5.74
+0.12 (2.14%)
At close: Dec 5, 2025, 4:00 PM EST
5.75
+0.01 (0.17%)
After-hours: Dec 5, 2025, 7:58 PM EST
Stagwell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.61 | 5.77 | 5.56 | 5.74 | 5.74 | 2.14% | 1,871,972 |
| Dec 4, 2025 | 5.32 | 5.62 | 5.31 | 5.62 | 5.62 | 5.44% | 1,848,023 |
| Dec 3, 2025 | 5.31 | 5.35 | 5.26 | 5.33 | 5.33 | -0.37% | 789,311 |
| Dec 2, 2025 | 5.31 | 5.38 | 5.19 | 5.35 | 5.35 | 0.94% | 1,280,077 |
| Dec 1, 2025 | 5.29 | 5.44 | 5.26 | 5.30 | 5.30 | -1.12% | 977,920 |
| Nov 28, 2025 | 5.38 | 5.40 | 5.30 | 5.36 | 5.36 | -0.19% | 447,945 |
| Nov 26, 2025 | 5.39 | 5.46 | 5.35 | 5.37 | 5.37 | -1.10% | 900,054 |
| Nov 25, 2025 | 5.55 | 5.56 | 5.41 | 5.43 | 5.43 | -1.09% | 1,318,949 |
| Nov 24, 2025 | 5.31 | 5.58 | 5.25 | 5.49 | 5.49 | 2.81% | 2,224,671 |
| Nov 21, 2025 | 5.20 | 5.47 | 5.19 | 5.34 | 5.34 | 3.49% | 2,756,663 |
| Nov 20, 2025 | 5.19 | 5.34 | 5.11 | 5.16 | 5.16 | -0.19% | 1,274,904 |
| Nov 19, 2025 | 5.08 | 5.28 | 5.01 | 5.17 | 5.17 | 1.77% | 1,301,359 |
| Nov 18, 2025 | 4.97 | 5.15 | 4.90 | 5.08 | 5.08 | 0.99% | 1,607,705 |
| Nov 17, 2025 | 4.89 | 5.08 | 4.84 | 5.03 | 5.03 | 5.01% | 1,566,005 |
| Nov 14, 2025 | 4.71 | 4.87 | 4.70 | 4.79 | 4.79 | -1.03% | 1,632,305 |
| Nov 13, 2025 | 5.14 | 5.20 | 4.82 | 4.84 | 4.84 | -6.20% | 1,479,361 |
| Nov 12, 2025 | 5.02 | 5.20 | 4.99 | 5.16 | 5.16 | 2.79% | 2,025,676 |
| Nov 11, 2025 | 4.74 | 5.04 | 4.72 | 5.02 | 5.02 | 5.24% | 1,981,954 |
| Nov 10, 2025 | 4.89 | 5.06 | 4.66 | 4.77 | 4.77 | -1.04% | 2,339,945 |
| Nov 7, 2025 | 5.30 | 5.36 | 4.75 | 4.82 | 4.82 | -14.23% | 4,803,230 |
| Nov 6, 2025 | 6.69 | 6.89 | 5.57 | 5.62 | 5.62 | 16.84% | 72,476,166 |
| Nov 5, 2025 | 4.72 | 4.89 | 4.72 | 4.81 | 4.81 | 1.91% | 1,403,128 |
| Nov 4, 2025 | 4.65 | 4.80 | 4.65 | 4.72 | 4.72 | -0.63% | 1,093,868 |
| Nov 3, 2025 | 4.74 | 4.80 | 4.63 | 4.75 | 4.75 | - | 1,029,914 |
| Oct 31, 2025 | 4.65 | 4.76 | 4.64 | 4.75 | 4.75 | 1.71% | 878,224 |
| Oct 30, 2025 | 4.75 | 4.82 | 4.63 | 4.67 | 4.67 | -1.68% | 1,035,604 |
| Oct 29, 2025 | 4.78 | 4.86 | 4.68 | 4.75 | 4.75 | -1.25% | 1,037,128 |
| Oct 28, 2025 | 4.91 | 4.92 | 4.80 | 4.81 | 4.81 | -2.43% | 854,816 |
| Oct 27, 2025 | 5.15 | 5.20 | 4.91 | 4.93 | 4.93 | -3.52% | 1,356,465 |
| Oct 24, 2025 | 4.95 | 5.15 | 4.95 | 5.11 | 5.11 | 4.07% | 1,369,456 |
| Oct 23, 2025 | 5.33 | 5.39 | 4.90 | 4.91 | 4.91 | -8.22% | 2,123,569 |
| Oct 22, 2025 | 5.39 | 5.49 | 5.30 | 5.35 | 5.35 | -1.29% | 834,210 |
| Oct 21, 2025 | 5.24 | 5.47 | 5.22 | 5.42 | 5.42 | 3.44% | 1,273,883 |
| Oct 20, 2025 | 5.20 | 5.29 | 5.20 | 5.24 | 5.24 | 2.14% | 612,489 |
| Oct 17, 2025 | 5.08 | 5.20 | 5.04 | 5.13 | 5.13 | - | 868,489 |
| Oct 16, 2025 | 5.19 | 5.31 | 5.09 | 5.13 | 5.13 | -1.16% | 1,505,244 |
| Oct 15, 2025 | 5.23 | 5.30 | 5.15 | 5.19 | 5.19 | - | 1,109,194 |
| Oct 14, 2025 | 4.93 | 5.21 | 4.93 | 5.19 | 5.19 | 2.77% | 1,148,078 |
| Oct 13, 2025 | 5.10 | 5.15 | 4.98 | 5.05 | 5.05 | 0.60% | 1,057,554 |
| Oct 10, 2025 | 5.19 | 5.28 | 4.97 | 5.02 | 5.02 | -3.46% | 1,485,951 |
| Oct 9, 2025 | 5.52 | 5.55 | 5.17 | 5.20 | 5.20 | -5.45% | 1,982,718 |
| Oct 8, 2025 | 5.43 | 5.51 | 5.38 | 5.50 | 5.50 | 1.29% | 566,524 |
| Oct 7, 2025 | 5.53 | 5.59 | 5.42 | 5.43 | 5.43 | -0.91% | 972,226 |
| Oct 6, 2025 | 5.45 | 5.59 | 5.39 | 5.48 | 5.48 | 0.37% | 758,897 |
| Oct 3, 2025 | 5.31 | 5.55 | 5.27 | 5.46 | 5.46 | 3.41% | 910,810 |
| Oct 2, 2025 | 5.44 | 5.50 | 5.26 | 5.28 | 5.28 | -3.47% | 953,283 |
| Oct 1, 2025 | 5.58 | 5.62 | 5.44 | 5.47 | 5.47 | -2.84% | 976,925 |
| Sep 30, 2025 | 5.46 | 5.64 | 5.45 | 5.63 | 5.63 | 2.93% | 921,550 |
| Sep 29, 2025 | 5.41 | 5.55 | 5.32 | 5.47 | 5.47 | 1.11% | 846,504 |
| Sep 26, 2025 | 5.30 | 5.51 | 5.30 | 5.41 | 5.41 | 1.69% | 1,058,766 |
| Sep 25, 2025 | 5.32 | 5.41 | 5.30 | 5.32 | 5.32 | -1.85% | 706,372 |
| Sep 24, 2025 | 5.40 | 5.48 | 5.40 | 5.42 | 5.42 | 0.56% | 952,825 |
| Sep 23, 2025 | 5.39 | 5.52 | 5.37 | 5.39 | 5.39 | 0.19% | 1,022,667 |
| Sep 22, 2025 | 5.11 | 5.39 | 5.09 | 5.38 | 5.38 | 5.70% | 1,874,529 |
| Sep 19, 2025 | 5.30 | 5.36 | 5.07 | 5.09 | 5.09 | -3.96% | 2,888,047 |
| Sep 18, 2025 | 5.35 | 5.37 | 5.21 | 5.30 | 5.30 | 1.73% | 985,845 |
| Sep 17, 2025 | 5.25 | 5.45 | 5.21 | 5.21 | 5.21 | -0.76% | 1,029,608 |
| Sep 16, 2025 | 5.30 | 5.31 | 5.13 | 5.25 | 5.25 | -1.13% | 1,533,191 |
| Sep 15, 2025 | 5.23 | 5.33 | 5.12 | 5.31 | 5.31 | 1.53% | 1,479,438 |
| Sep 12, 2025 | 5.53 | 5.55 | 5.20 | 5.23 | 5.23 | -6.10% | 2,438,927 |
| Sep 11, 2025 | 5.39 | 5.62 | 5.37 | 5.57 | 5.57 | 3.34% | 857,838 |
| Sep 10, 2025 | 5.43 | 5.49 | 5.33 | 5.39 | 5.39 | -1.46% | 762,475 |
| Sep 9, 2025 | 5.53 | 5.54 | 5.43 | 5.47 | 5.47 | -1.08% | 667,886 |
| Sep 8, 2025 | 5.58 | 5.59 | 5.44 | 5.53 | 5.53 | -0.72% | 739,911 |
| Sep 5, 2025 | 5.55 | 5.66 | 5.48 | 5.57 | 5.57 | 0.91% | 864,118 |
| Sep 4, 2025 | 5.72 | 5.74 | 5.52 | 5.52 | 5.52 | -2.65% | 767,089 |
| Sep 3, 2025 | 5.58 | 5.69 | 5.55 | 5.67 | 5.67 | 1.43% | 603,443 |
| Sep 2, 2025 | 5.64 | 5.65 | 5.43 | 5.59 | 5.59 | -0.89% | 828,478 |
| Aug 29, 2025 | 5.58 | 5.64 | 5.51 | 5.64 | 5.64 | 1.81% | 653,921 |
| Aug 28, 2025 | 5.61 | 5.70 | 5.50 | 5.54 | 5.54 | -0.72% | 516,464 |
| Aug 27, 2025 | 5.56 | 5.62 | 5.45 | 5.58 | 5.58 | -0.36% | 788,052 |
| Aug 26, 2025 | 5.58 | 5.69 | 5.57 | 5.60 | 5.60 | -0.18% | 993,162 |
| Aug 25, 2025 | 5.71 | 5.78 | 5.59 | 5.61 | 5.61 | -2.43% | 1,446,331 |
| Aug 22, 2025 | 5.54 | 5.79 | 5.54 | 5.75 | 5.75 | 3.98% | 1,644,472 |
| Aug 21, 2025 | 5.41 | 5.66 | 5.40 | 5.53 | 5.53 | 1.10% | 1,581,582 |
| Aug 20, 2025 | 5.74 | 5.75 | 5.47 | 5.47 | 5.47 | -4.54% | 789,817 |
| Aug 19, 2025 | 5.76 | 5.87 | 5.65 | 5.73 | 5.73 | -0.52% | 1,320,412 |
| Aug 18, 2025 | 5.58 | 5.80 | 5.57 | 5.76 | 5.76 | 3.60% | 761,654 |
| Aug 15, 2025 | 5.58 | 5.71 | 5.53 | 5.56 | 5.56 | 0.54% | 887,323 |
| Aug 14, 2025 | 5.61 | 5.68 | 5.50 | 5.53 | 5.53 | -2.64% | 816,720 |
| Aug 13, 2025 | 5.58 | 5.73 | 5.58 | 5.68 | 5.68 | 2.53% | 1,329,409 |
| Aug 12, 2025 | 5.50 | 5.69 | 5.50 | 5.54 | 5.54 | 1.65% | 928,529 |
| Aug 11, 2025 | 5.43 | 5.56 | 5.39 | 5.45 | 5.45 | 1.11% | 1,180,378 |
| Aug 8, 2025 | 5.61 | 5.65 | 5.33 | 5.39 | 5.39 | -4.26% | 1,258,036 |
| Aug 7, 2025 | 5.69 | 5.78 | 5.60 | 5.63 | 5.63 | -0.53% | 1,140,444 |
| Aug 6, 2025 | 5.67 | 5.77 | 5.61 | 5.66 | 5.66 | 0.18% | 707,893 |
| Aug 5, 2025 | 5.66 | 5.71 | 5.57 | 5.65 | 5.65 | 0.53% | 1,666,031 |
| Aug 4, 2025 | 5.60 | 5.82 | 5.53 | 5.62 | 5.62 | 0.72% | 1,857,736 |
| Aug 1, 2025 | 5.67 | 5.67 | 5.32 | 5.58 | 5.58 | -2.62% | 2,910,628 |
| Jul 31, 2025 | 5.58 | 6.05 | 5.26 | 5.73 | 5.73 | 11.05% | 2,615,358 |
| Jul 30, 2025 | 5.27 | 5.37 | 5.12 | 5.16 | 5.16 | -2.46% | 2,323,416 |
| Jul 29, 2025 | 5.51 | 5.56 | 5.19 | 5.29 | 5.29 | -3.29% | 1,579,538 |
| Jul 28, 2025 | 5.34 | 5.49 | 5.34 | 5.47 | 5.47 | 1.30% | 965,018 |
| Jul 25, 2025 | 5.21 | 5.40 | 5.15 | 5.40 | 5.40 | 3.65% | 773,959 |
| Jul 24, 2025 | 5.23 | 5.32 | 5.19 | 5.21 | 5.21 | -0.57% | 1,025,487 |
| Jul 23, 2025 | 5.10 | 5.25 | 5.04 | 5.24 | 5.24 | 3.76% | 1,364,188 |
| Jul 22, 2025 | 4.90 | 5.06 | 4.90 | 5.05 | 5.05 | 4.12% | 1,527,053 |
| Jul 21, 2025 | 4.94 | 5.06 | 4.84 | 4.85 | 4.85 | -1.62% | 1,259,723 |
| Jul 18, 2025 | 5.10 | 5.11 | 4.92 | 4.93 | 4.93 | -2.95% | 1,805,926 |
| Jul 17, 2025 | 4.93 | 5.14 | 4.93 | 5.08 | 5.08 | 3.67% | 1,155,247 |