Stagwell Inc. (STGW)
NASDAQ: STGW · Real-Time Price · USD
7.04
+0.25 (3.68%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Stagwell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.76 | 7.08 | 6.74 | 7.04 | 7.04 | 3.68% | 3,734,920 |
| Jun 25, 2026 | 7.07 | 7.22 | 6.78 | 6.79 | 6.79 | -3.96% | 1,388,917 |
| Jun 24, 2026 | 7.04 | 7.19 | 6.98 | 7.07 | 7.07 | 0.43% | 1,324,797 |
| Jun 23, 2026 | 6.62 | 7.10 | 6.62 | 7.04 | 7.04 | 5.71% | 1,565,088 |
| Jun 22, 2026 | 6.70 | 6.87 | 6.63 | 6.66 | 6.66 | -0.75% | 1,178,028 |
| Jun 18, 2026 | 6.76 | 6.81 | 6.57 | 6.71 | 6.71 | 0.75% | 1,433,756 |
| Jun 17, 2026 | 6.81 | 7.05 | 6.63 | 6.66 | 6.66 | -2.92% | 1,696,733 |
| Jun 16, 2026 | 6.61 | 7.03 | 6.53 | 6.86 | 6.86 | 4.10% | 1,530,856 |
| Jun 15, 2026 | 6.70 | 6.75 | 6.58 | 6.59 | 6.59 | -0.60% | 988,144 |
| Jun 12, 2026 | 6.60 | 6.85 | 6.55 | 6.63 | 6.63 | 1.07% | 1,450,860 |
| Jun 11, 2026 | 6.54 | 6.57 | 6.40 | 6.56 | 6.56 | 0.46% | 1,075,743 |
| Jun 10, 2026 | 6.42 | 6.63 | 6.40 | 6.53 | 6.53 | 2.19% | 1,137,693 |
| Jun 9, 2026 | 6.47 | 6.47 | 6.21 | 6.39 | 6.39 | -0.78% | 1,591,142 |
| Jun 8, 2026 | 6.45 | 6.48 | 6.37 | 6.44 | 6.44 | - | 1,016,944 |
| Jun 5, 2026 | 6.65 | 6.72 | 6.42 | 6.44 | 6.44 | -3.74% | 700,186 |
| Jun 4, 2026 | 6.66 | 6.85 | 6.61 | 6.69 | 6.69 | 1.52% | 964,689 |
| Jun 3, 2026 | 7.15 | 7.24 | 6.55 | 6.59 | 6.59 | -8.47% | 1,726,533 |
| Jun 2, 2026 | 7.26 | 7.34 | 7.14 | 7.20 | 7.20 | -2.57% | 1,301,683 |
| Jun 1, 2026 | 7.11 | 7.48 | 6.91 | 7.39 | 7.39 | 5.42% | 2,695,128 |
| May 29, 2026 | 6.96 | 7.18 | 6.89 | 7.01 | 7.01 | - | 2,236,943 |
| May 28, 2026 | 6.88 | 7.18 | 6.88 | 7.01 | 7.01 | 0.29% | 1,387,457 |
| May 27, 2026 | 6.62 | 7.16 | 6.56 | 6.99 | 6.99 | 5.75% | 2,534,763 |
| May 26, 2026 | 6.51 | 6.86 | 6.47 | 6.61 | 6.61 | 1.54% | 1,986,982 |
| May 22, 2026 | 6.31 | 6.52 | 6.27 | 6.51 | 6.51 | 3.50% | 1,317,316 |
| May 21, 2026 | 6.16 | 6.35 | 6.07 | 6.29 | 6.29 | 1.13% | 1,299,952 |
| May 20, 2026 | 6.29 | 6.30 | 6.12 | 6.22 | 6.22 | -1.11% | 1,255,506 |
| May 19, 2026 | 6.42 | 6.56 | 6.25 | 6.29 | 6.29 | -2.02% | 1,427,907 |
| May 18, 2026 | 6.05 | 6.52 | 6.04 | 6.42 | 6.42 | 6.12% | 2,317,578 |
| May 15, 2026 | 6.04 | 6.18 | 5.97 | 6.05 | 6.05 | -1.14% | 1,429,120 |
| May 14, 2026 | 6.07 | 6.19 | 6.06 | 6.12 | 6.12 | 2.51% | 1,384,566 |
| May 13, 2026 | 6.03 | 6.10 | 5.77 | 5.97 | 5.97 | -1.49% | 1,385,088 |
| May 12, 2026 | 6.25 | 6.25 | 6.00 | 6.06 | 6.06 | -3.04% | 1,259,613 |
| May 11, 2026 | 6.43 | 6.48 | 6.22 | 6.25 | 6.25 | -3.40% | 1,314,619 |
| May 8, 2026 | 6.46 | 6.53 | 6.40 | 6.47 | 6.47 | 0.15% | 1,312,380 |
| May 7, 2026 | 6.49 | 6.53 | 6.39 | 6.46 | 6.46 | 0.94% | 1,285,142 |
| May 6, 2026 | 6.64 | 6.74 | 6.40 | 6.40 | 6.40 | -3.61% | 1,593,977 |
| May 5, 2026 | 6.39 | 6.72 | 6.39 | 6.64 | 6.64 | 5.06% | 1,225,727 |
| May 4, 2026 | 6.38 | 6.57 | 6.25 | 6.32 | 6.32 | -0.63% | 2,312,692 |
| May 1, 2026 | 6.32 | 6.46 | 6.18 | 6.36 | 6.36 | 1.44% | 1,670,087 |
| Apr 30, 2026 | 6.09 | 6.50 | 5.86 | 6.27 | 6.27 | -6.28% | 2,701,194 |
| Apr 29, 2026 | 6.72 | 6.79 | 6.56 | 6.69 | 6.69 | -0.45% | 1,399,926 |
| Apr 28, 2026 | 6.81 | 6.88 | 6.69 | 6.72 | 6.72 | -1.18% | 620,113 |
| Apr 27, 2026 | 6.83 | 6.97 | 6.76 | 6.80 | 6.80 | -0.73% | 778,397 |
| Apr 24, 2026 | 6.53 | 6.85 | 6.49 | 6.85 | 6.85 | 5.22% | 1,245,111 |
| Apr 23, 2026 | 6.96 | 7.02 | 6.33 | 6.51 | 6.51 | -7.40% | 1,648,291 |
| Apr 22, 2026 | 7.12 | 7.12 | 6.96 | 7.03 | 7.03 | 0.14% | 1,071,358 |
| Apr 21, 2026 | 7.20 | 7.24 | 6.99 | 7.02 | 7.02 | -2.36% | 1,039,398 |
| Apr 20, 2026 | 7.21 | 7.24 | 7.05 | 7.19 | 7.19 | -1.24% | 952,548 |
| Apr 17, 2026 | 7.25 | 7.52 | 7.24 | 7.28 | 7.28 | 0.83% | 1,878,410 |
| Apr 16, 2026 | 6.68 | 7.24 | 6.64 | 7.22 | 7.22 | 8.41% | 2,660,146 |
| Apr 15, 2026 | 6.59 | 6.74 | 6.53 | 6.66 | 6.66 | 1.52% | 1,441,043 |
| Apr 14, 2026 | 6.45 | 6.57 | 6.39 | 6.56 | 6.56 | 2.02% | 1,003,920 |
| Apr 13, 2026 | 6.25 | 6.44 | 6.20 | 6.43 | 6.43 | 2.55% | 1,239,848 |
| Apr 10, 2026 | 6.51 | 6.53 | 6.15 | 6.27 | 6.27 | -3.39% | 983,194 |
| Apr 9, 2026 | 6.43 | 6.50 | 6.20 | 6.49 | 6.49 | -0.61% | 875,433 |
| Apr 8, 2026 | 6.47 | 6.56 | 6.35 | 6.53 | 6.53 | 4.15% | 2,121,517 |
| Apr 7, 2026 | 6.38 | 6.40 | 6.23 | 6.27 | 6.27 | -1.88% | 1,129,543 |
| Apr 6, 2026 | 6.29 | 6.47 | 6.19 | 6.39 | 6.39 | 1.75% | 1,016,024 |
| 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% | 938,280 |
| Mar 31, 2026 | 6.20 | 6.38 | 6.12 | 6.29 | 6.29 | 1.13% | 1,260,915 |
| Mar 30, 2026 | 6.12 | 6.29 | 6.07 | 6.22 | 6.22 | 2.30% | 1,186,016 |
| Mar 27, 2026 | 6.16 | 6.23 | 6.05 | 6.08 | 6.08 | -2.72% | 1,075,822 |
| Mar 26, 2026 | 6.11 | 6.34 | 6.11 | 6.25 | 6.25 | 1.46% | 1,068,682 |
| Mar 25, 2026 | 6.25 | 6.26 | 6.02 | 6.16 | 6.16 | -0.16% | 1,580,590 |
| Mar 24, 2026 | 6.21 | 6.26 | 6.08 | 6.17 | 6.17 | -0.80% | 1,181,428 |
| Mar 23, 2026 | 6.20 | 6.34 | 6.12 | 6.22 | 6.22 | 2.30% | 1,371,012 |
| 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 |