Stagwell Inc. (STGW)
NASDAQ: STGW · Real-Time Price · USD
4.470
-0.010 (-0.22%)
At close: Jun 27, 2025, 4:00 PM
4.400
-0.070 (-1.57%)
After-hours: Jun 27, 2025, 6:27 PM EDT
Stagwell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.48 | 4.55 | 4.41 | 4.47 | 4.47 | -0.22% | 5,636,651 |
| Jun 26, 2025 | 4.31 | 4.48 | 4.29 | 4.48 | 4.48 | 4.43% | 1,045,090 |
| Jun 25, 2025 | 4.47 | 4.47 | 4.29 | 4.29 | 4.29 | -4.45% | 1,023,704 |
| Jun 24, 2025 | 4.49 | 4.51 | 4.33 | 4.49 | 4.49 | 1.35% | 998,374 |
| Jun 23, 2025 | 4.45 | 4.57 | 4.30 | 4.43 | 4.43 | -0.45% | 1,173,289 |
| Jun 20, 2025 | 4.41 | 4.51 | 4.36 | 4.45 | 4.45 | 3.49% | 2,045,187 |
| Jun 18, 2025 | 4.35 | 4.40 | 4.28 | 4.30 | 4.30 | -1.60% | 1,168,614 |
| Jun 17, 2025 | 4.40 | 4.51 | 4.33 | 4.37 | 4.37 | -2.78% | 1,064,449 |
| Jun 16, 2025 | 4.50 | 4.63 | 4.45 | 4.50 | 4.50 | 2.63% | 1,149,479 |
| Jun 13, 2025 | 4.74 | 4.81 | 4.35 | 4.38 | 4.38 | -9.32% | 1,561,766 |
| Jun 12, 2025 | 4.91 | 5.03 | 4.80 | 4.83 | 4.83 | -3.40% | 1,660,020 |
| Jun 11, 2025 | 4.83 | 5.05 | 4.82 | 5.00 | 5.00 | 4.38% | 2,125,066 |
| Jun 10, 2025 | 4.53 | 4.83 | 4.53 | 4.79 | 4.79 | 5.27% | 2,654,501 |
| Jun 9, 2025 | 4.62 | 4.68 | 4.53 | 4.55 | 4.55 | 1.34% | 1,562,757 |
| Jun 6, 2025 | 4.35 | 4.54 | 4.35 | 4.49 | 4.49 | 4.66% | 1,853,666 |
| Jun 5, 2025 | 4.43 | 4.51 | 4.24 | 4.29 | 4.29 | 0.47% | 2,707,548 |
| Jun 4, 2025 | 4.24 | 4.36 | 4.15 | 4.27 | 4.27 | 1.91% | 6,849,622 |
| Jun 3, 2025 | 4.15 | 4.26 | 4.03 | 4.19 | 4.19 | 0.72% | 1,783,707 |
| Jun 2, 2025 | 4.41 | 4.46 | 4.07 | 4.16 | 4.16 | -6.73% | 2,655,712 |
| May 30, 2025 | 4.79 | 4.87 | 4.45 | 4.46 | 4.46 | -7.85% | 2,102,796 |
| May 29, 2025 | 4.87 | 4.89 | 4.73 | 4.84 | 4.84 | -0.41% | 1,523,379 |
| May 28, 2025 | 4.93 | 4.98 | 4.83 | 4.86 | 4.86 | -2.02% | 1,436,358 |
| May 27, 2025 | 4.78 | 5.08 | 4.78 | 4.96 | 4.96 | 5.31% | 1,836,322 |
| May 23, 2025 | 4.75 | 4.79 | 4.66 | 4.71 | 4.71 | -1.05% | 1,148,039 |
| May 22, 2025 | 4.75 | 4.86 | 4.72 | 4.76 | 4.76 | 0.63% | 944,704 |
| May 21, 2025 | 4.97 | 4.99 | 4.68 | 4.73 | 4.73 | -5.78% | 1,497,253 |
| May 20, 2025 | 5.19 | 5.20 | 5.01 | 5.02 | 5.02 | -3.28% | 1,058,303 |
| May 19, 2025 | 5.49 | 5.49 | 5.17 | 5.19 | 5.19 | -2.08% | 973,700 |
| May 16, 2025 | 5.27 | 5.41 | 5.23 | 5.30 | 5.30 | 0.57% | 1,297,648 |
| May 15, 2025 | 5.34 | 5.41 | 5.25 | 5.27 | 5.27 | -1.50% | 999,869 |
| May 14, 2025 | 5.54 | 5.66 | 5.34 | 5.35 | 5.35 | -1.11% | 1,292,188 |
| May 13, 2025 | 5.24 | 5.44 | 5.20 | 5.41 | 5.41 | 3.64% | 1,323,736 |
| 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 |