Stagwell Inc. (STGW)
NASDAQ: STGW · Real-Time Price · USD
5.23
+0.35 (7.29%)
At close: May 12, 2025, 4:00 PM
5.22
0.00 (-0.10%)
After-hours: May 12, 2025, 4:05 PM EDT
Stagwell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.08 | 5.37 | 5.08 | 5.22 | 5.22 | 7.19% | 1,705,644 |
| May 9, 2025 | 4.96 | 4.96 | 4.69 | 4.87 | 4.87 | -2.50% | 2,638,148 |
| May 8, 2025 | 5.45 | 5.63 | 4.77 | 5.00 | 5.00 | -14.03% | 1,698,219 |
| May 7, 2025 | 5.88 | 5.96 | 5.71 | 5.81 | 5.81 | -1.02% | 1,056,228 |
| May 6, 2025 | 5.63 | 5.90 | 5.59 | 5.87 | 5.87 | 2.44% | 1,150,869 |
| May 5, 2025 | 5.52 | 5.78 | 5.44 | 5.73 | 5.73 | 1.96% | 1,029,956 |
| May 2, 2025 | 5.56 | 5.72 | 5.56 | 5.62 | 5.62 | 2.18% | 655,360 |
| May 1, 2025 | 5.58 | 5.67 | 5.49 | 5.50 | 5.50 | -1.43% | 593,641 |
| Apr 30, 2025 | 5.55 | 5.63 | 5.46 | 5.58 | 5.58 | -1.41% | 592,395 |
| Apr 29, 2025 | 5.56 | 5.69 | 5.53 | 5.66 | 5.66 | 1.07% | 582,112 |
| Apr 28, 2025 | 5.57 | 5.70 | 5.54 | 5.60 | 5.60 | 0.36% | 616,333 |
| Apr 25, 2025 | 5.53 | 5.62 | 5.46 | 5.58 | 5.58 | -0.18% | 503,214 |
| Apr 24, 2025 | 5.46 | 5.60 | 5.43 | 5.59 | 5.59 | 2.38% | 591,714 |
| Apr 23, 2025 | 5.63 | 5.73 | 5.39 | 5.46 | 5.46 | -0.55% | 782,079 |
| Apr 22, 2025 | 5.31 | 5.51 | 5.31 | 5.49 | 5.49 | 5.17% | 643,712 |
| Apr 21, 2025 | 5.35 | 5.36 | 5.16 | 5.22 | 5.22 | -3.87% | 615,907 |
| Apr 17, 2025 | 5.28 | 5.51 | 5.26 | 5.43 | 5.43 | 3.23% | 734,287 |
| Apr 16, 2025 | 5.40 | 5.50 | 5.18 | 5.26 | 5.26 | -2.95% | 642,805 |
| Apr 15, 2025 | 5.28 | 5.46 | 5.22 | 5.42 | 5.42 | 2.65% | 687,717 |
| Apr 14, 2025 | 5.28 | 5.43 | 5.22 | 5.28 | 5.28 | 1.93% | 740,355 |
| Apr 11, 2025 | 5.08 | 5.19 | 4.99 | 5.18 | 5.18 | 1.17% | 862,363 |
| Apr 10, 2025 | 5.21 | 5.34 | 5.03 | 5.12 | 5.12 | -4.30% | 848,708 |
| Apr 9, 2025 | 4.75 | 5.51 | 4.75 | 5.35 | 5.35 | 10.54% | 1,253,976 |
| Apr 8, 2025 | 5.24 | 5.33 | 4.79 | 4.84 | 4.84 | -4.54% | 921,024 |
| Apr 7, 2025 | 5.12 | 5.44 | 4.96 | 5.07 | 5.07 | -4.88% | 1,083,346 |
| Apr 4, 2025 | 5.37 | 5.48 | 5.26 | 5.33 | 5.33 | -5.24% | 1,030,019 |
| Apr 3, 2025 | 5.80 | 5.84 | 5.41 | 5.63 | 5.63 | -6.56% | 577,444 |
| Apr 2, 2025 | 5.89 | 6.13 | 5.86 | 6.02 | 6.02 | 0.50% | 940,157 |
| Apr 1, 2025 | 5.99 | 6.06 | 5.94 | 5.99 | 5.99 | -0.99% | 516,626 |
| Mar 31, 2025 | 5.88 | 6.11 | 5.86 | 6.05 | 6.05 | 2.02% | 564,902 |
| Mar 28, 2025 | 6.07 | 6.10 | 5.88 | 5.93 | 5.93 | -1.98% | 490,752 |
| Mar 27, 2025 | 6.19 | 6.31 | 5.98 | 6.05 | 6.05 | -2.10% | 476,623 |
| Mar 26, 2025 | 6.20 | 6.39 | 6.11 | 6.18 | 6.18 | -0.48% | 423,431 |
| Mar 25, 2025 | 6.28 | 6.31 | 6.17 | 6.21 | 6.21 | -1.43% | 503,488 |
| Mar 24, 2025 | 6.15 | 6.38 | 6.15 | 6.30 | 6.30 | 3.28% | 1,040,584 |
| Mar 21, 2025 | 6.05 | 6.25 | 6.04 | 6.10 | 6.10 | - | 889,346 |
| Mar 20, 2025 | 6.07 | 6.17 | 6.05 | 6.10 | 6.10 | -0.33% | 534,063 |
| Mar 19, 2025 | 6.07 | 6.22 | 6.01 | 6.12 | 6.12 | 0.49% | 463,540 |
| Mar 18, 2025 | 6.00 | 6.09 | 5.96 | 6.09 | 6.09 | 1.16% | 548,368 |
| Mar 17, 2025 | 6.00 | 6.09 | 5.95 | 6.02 | 6.02 | 0.50% | 716,059 |
| Mar 14, 2025 | 5.99 | 6.11 | 5.94 | 5.99 | 5.99 | 0.84% | 655,399 |
| Mar 13, 2025 | 5.97 | 6.18 | 5.94 | 5.94 | 5.94 | -0.34% | 436,740 |
| Mar 12, 2025 | 5.97 | 6.03 | 5.91 | 5.96 | 5.96 | -0.17% | 885,328 |
| Mar 11, 2025 | 6.11 | 6.17 | 5.96 | 5.97 | 5.97 | -2.29% | 589,601 |
| Mar 10, 2025 | 6.22 | 6.40 | 6.07 | 6.11 | 6.11 | -1.93% | 525,245 |
| Mar 7, 2025 | 6.17 | 6.26 | 6.04 | 6.23 | 6.23 | 0.81% | 441,302 |
| Mar 6, 2025 | 6.17 | 6.22 | 6.06 | 6.18 | 6.18 | -0.80% | 605,005 |
| Mar 5, 2025 | 6.03 | 6.28 | 6.02 | 6.23 | 6.23 | 3.32% | 730,294 |
| Mar 4, 2025 | 6.15 | 6.31 | 5.87 | 6.03 | 6.03 | -2.58% | 1,110,122 |
| Mar 3, 2025 | 6.53 | 6.55 | 6.17 | 6.19 | 6.19 | -4.62% | 683,341 |