NASDAQ : STGW
Stagwell Inc. — Price history
Communication Services · Advertising Agencies · United States
Last price 10.47 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.60B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Stagwell Inc. (STGW) closed at 10.98 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.54 | 11.04 | 10.51 | 10.98 | 769,627 | +4.87% |
| 2026-10-30 | 9.95 | 10.605 | 9.79 | 10.47 | 4,164,332 | +5.23% |
| 2026-10-29 | 8.55 | 10.105 | 8.25 | 9.95 | 4,430,937 | +12.68% |
| 2026-10-28 | 8.74 | 8.865 | 8.65 | 8.83 | 2,303,787 | -0.23% |
| 2026-10-27 | 8.67 | 8.87 | 8.6 | 8.85 | 904,067 | +1.96% |
| 2026-10-26 | 8.94 | 8.981 | 8.6 | 8.68 | 1,364,865 | -3.34% |
| 2026-10-23 | 8.92 | 9 | 8.835 | 8.98 | 1,008,322 | -0.11% |
| 2026-10-22 | 8.95 | 9.07 | 8.855 | 8.99 | 1,125,281 | +0.78% |
| 2026-10-21 | 8.93 | 8.99 | 8.845 | 8.92 | 964,621 | -0.22% |
| 2026-10-20 | 8.98 | 9.12 | 8.855 | 8.94 | 2,112,747 | -0.11% |
| 2026-10-19 | 8.96 | 9.17 | 8.895 | 8.95 | 1,123,448 | -0.33% |
| 2026-10-16 | 9.21 | 9.27 | 8.775 | 8.98 | 1,494,878 | -1.64% |
| 2026-10-15 | 8.81 | 9.235 | 8.81 | 9.13 | 1,633,497 | +3.99% |
| 2026-10-14 | 9.21 | 9.46 | 8.665 | 8.78 | 2,035,996 | -3.83% |
| 2026-10-13 | 8.88 | 9.635 | 8.88 | 9.13 | 3,154,511 | +3.05% |
| 2026-10-12 | 8.64 | 8.88 | 8.615 | 8.86 | 1,395,812 | +2.43% |
| 2026-10-09 | 8.79 | 8.9 | 8.61 | 8.65 | 968,013 | -1.26% |
| 2026-10-08 | 8.62 | 8.785 | 8.535 | 8.76 | 1,729,998 | +1.27% |
| 2026-10-07 | 8.41 | 8.66 | 8.4 | 8.65 | 2,161,758 | +1.76% |
| 2026-10-06 | 8.57 | 8.575 | 8.435 | 8.5 | 1,488,982 | -0.35% |
| 2026-10-05 | 8.728 | 8.8 | 8.465 | 8.53 | 2,864,312 | +2.03% |
| 2026-10-02 | 8.41 | 8.46 | 8.215 | 8.36 | 1,656,375 | -1.18% |
| 2026-10-01 | 8.18 | 8.545 | 8.15 | 8.46 | 1,412,825 | +3.93% |
| 2026-09-30 | 8.2 | 8.39 | 8.11 | 8.14 | 1,406,688 | -0.49% |
| 2026-09-29 | 8.25 | 8.25 | 8.05 | 8.18 | 1,005,839 | -0.49% |
| 2026-09-28 | 8.23 | 8.3 | 8.12 | 8.22 | 792,029 | -1.20% |
| 2026-09-25 | 8.31 | 8.415 | 8.25 | 8.32 | 703,842 | +0.12% |
| 2026-09-24 | 8.46 | 8.51 | 8.155 | 8.31 | 1,252,805 | -2.00% |
| 2026-09-23 | 8.5 | 8.6 | 8.39 | 8.48 | 718,946 | -0.35% |
| 2026-09-22 | 8.45 | 8.7 | 8.35 | 8.51 | 1,508,791 | +1.92% |
| 2026-09-21 | 8.21 | 8.37 | 8.12 | 8.35 | 1,560,335 | +2.83% |
| 2026-09-18 | 8.3 | 8.32 | 8.05 | 8.12 | 2,351,044 | -2.29% |
| 2026-09-17 | 8.35 | 8.59 | 8.3 | 8.31 | 1,071,081 | -0.24% |
| 2026-09-16 | 8.79 | 8.79 | 8.295 | 8.33 | 1,941,208 | -4.14% |
| 2026-09-15 | 8.72 | 8.815 | 8.605 | 8.69 | 1,717,463 | -1.25% |
| 2026-09-14 | 8.65 | 8.83 | 8.62 | 8.8 | 1,263,953 | +2.33% |
| 2026-09-11 | 8.66 | 8.72 | 8.54 | 8.6 | 1,078,839 | +0.35% |
| 2026-09-10 | 8.51 | 8.58 | 8.44 | 8.57 | 911,441 | +0.59% |
| 2026-09-09 | 8.65 | 8.695 | 8.465 | 8.52 | 753,141 | -1.73% |
| 2026-09-08 | 8.77 | 8.77 | 8.55 | 8.67 | 909,006 | -1.14% |
| 2026-09-04 | 8.895 | 8.99 | 8.52 | 8.77 | 1,052,213 | -1.46% |
| 2026-09-03 | 8.91 | 8.99 | 8.655 | 8.9 | 1,268,690 | +1.08% |
| 2026-09-02 | 8.58 | 8.82 | 8.58 | 8.805 | 1,437,563 | +2.86% |
| 2026-09-01 | 8.57 | 8.62 | 8.44 | 8.56 | 686,260 | -1.38% |
| 2026-08-31 | 8.74 | 8.833 | 8.58 | 8.68 | 1,004,707 | -0.69% |
| 2026-08-28 | 8.89 | 8.989 | 8.72 | 8.74 | 755,411 | -1.58% |
| 2026-08-27 | 8.64 | 8.96 | 8.5 | 8.88 | 1,505,831 | +2.78% |
| 2026-08-26 | 8.67 | 8.72 | 8.59 | 8.64 | 552,027 | -0.80% |
| 2026-08-25 | 8.84 | 8.87 | 8.645 | 8.71 | 824,041 | -1.91% |
| 2026-08-24 | 8.73 | 8.96 | 8.69 | 8.88 | 1,406,924 | +1.78% |
| 2026-08-21 | 8.52 | 8.79 | 8.47 | 8.725 | 951,606 | +2.53% |
| 2026-08-20 | 8.65 | 8.785 | 8.48 | 8.51 | 1,039,371 | -2.30% |
| 2026-08-19 | 8.74 | 8.965 | 8.69 | 8.71 | 1,131,962 | -1.58% |
| 2026-08-18 | 8.71 | 8.945 | 8.68 | 8.85 | 1,857,595 | +1.72% |
| 2026-08-17 | 9.03 | 9.03 | 8.65 | 8.7 | 995,218 | -4.61% |
| 2026-08-14 | 9.34 | 9.39 | 9.08 | 9.12 | 734,311 | -2.04% |
| 2026-08-13 | 9.35 | 9.55 | 9.235 | 9.31 | 1,161,761 | -0.43% |
| 2026-08-12 | 9.22 | 9.375 | 9.12 | 9.35 | 795,041 | +0.75% |
| 2026-08-11 | 9 | 9.32 | 8.965 | 9.28 | 1,557,366 | +2.09% |
| 2026-08-10 | 9.12 | 9.23 | 8.93 | 9.09 | 1,561,838 | -0.87% |
| 2026-08-07 | 9.15 | 9.395 | 9.06 | 9.17 | 1,588,692 | +0.55% |
| 2026-08-06 | 8.81 | 9.145 | 8.67 | 9.12 | 3,002,250 | +3.05% |
| 2026-08-05 | 8.98 | 9.19 | 8.84 | 8.85 | 2,688,718 | -1.78% |
| 2026-08-04 | 8.69 | 9.015 | 8.525 | 9.01 | 2,147,903 | +3.56% |
| 2026-08-03 | 8.5 | 8.91 | 8.485 | 8.7 | 3,741,759 | +2.96% |
| 2026-07-31 | 8.46 | 8.5 | 8.15 | 8.45 | 2,038,863 | -0.47% |
| 2026-07-30 | 8.33 | 8.5 | 7.713 | 8.49 | 1,498,548 | +5.07% |
| 2026-07-29 | 7.97 | 8.27 | 7.935 | 8.08 | 2,247,031 | +1.38% |
| 2026-07-28 | 7.81 | 8.01 | 7.605 | 7.97 | 1,595,113 | +3.10% |
| 2026-07-27 | 7.5 | 7.79 | 7.5 | 7.73 | 800,705 | +4.18% |
| 2026-07-24 | 7.14 | 7.475 | 7.065 | 7.42 | 985,125 | +4.65% |
| 2026-07-23 | 6.98 | 7.1 | 6.97 | 7.09 | 726,300 | +0.42% |
| 2026-07-22 | 7.29 | 7.29 | 6.93 | 7.06 | 1,235,957 | -2.62% |
| 2026-07-21 | 7.32 | 7.495 | 7.17 | 7.25 | 863,395 | -2.16% |
| 2026-07-20 | 7.48 | 7.567 | 7.031 | 7.41 | 694,646 | -1.33% |
| 2026-07-17 | 7.55 | 7.67 | 7.412 | 7.51 | 632,738 | -1.83% |
| 2026-07-16 | 7.6 | 7.745 | 7.535 | 7.65 | 850,833 | +0.79% |
| 2026-07-15 | 7.64 | 7.825 | 7.58 | 7.59 | 741,418 | +0.00% |
| 2026-07-14 | 7.78 | 7.815 | 7.565 | 7.59 | 728,352 | -3.56% |
| 2026-07-13 | 7.85 | 8 | 7.85 | 7.87 | 1,437,697 | +0.77% |
| 2026-07-10 | 7.78 | 7.885 | 7.65 | 7.81 | 972,175 | +0.77% |
| 2026-07-09 | 7.67 | 7.88 | 7.51 | 7.75 | 1,303,941 | +1.04% |
| 2026-07-08 | 7.63 | 7.87 | 7.49 | 7.67 | 1,465,474 | -0.39% |
| 2026-07-07 | 7.65 | 8.075 | 7.65 | 7.7 | 1,795,325 | +1.58% |
| 2026-07-06 | 7.38 | 7.655 | 7.33 | 7.58 | 954,682 | +2.43% |
| 2026-07-02 | 7.61 | 7.68 | 7.35 | 7.4 | 939,934 | -2.37% |
| 2026-07-01 | 7.5 | 7.73 | 7.44 | 7.58 | 3,709,779 | +2.02% |
| 2026-06-30 | 6.94 | 7.465 | 6.88 | 7.43 | 1,593,531 | +6.75% |
| 2026-06-29 | 7.15 | 7.21 | 6.94 | 6.96 | 1,457,363 | -1.14% |
| 2026-06-26 | 6.76 | 7.08 | 6.74 | 7.04 | 3,754,930 | +3.68% |
| 2026-06-25 | 7.07 | 7.215 | 6.78 | 6.79 | 1,388,944 | -3.96% |
| 2026-06-24 | 7.04 | 7.19 | 6.98 | 7.07 | 1,324,893 | +0.43% |
| 2026-06-23 | 6.62 | 7.1 | 6.62 | 7.04 | 1,565,293 | +5.71% |
| 2026-06-22 | 6.7 | 6.865 | 6.63 | 6.66 | 1,178,283 | -0.75% |
| 2026-06-18 | 6.76 | 6.81 | 6.57 | 6.71 | 1,433,756 | +0.75% |
| 2026-06-17 | 6.81 | 7.05 | 6.625 | 6.66 | 1,696,733 | -2.92% |
| 2026-06-16 | 6.61 | 7.025 | 6.533 | 6.86 | 1,530,856 | +4.10% |
| 2026-06-15 | 6.7 | 6.75 | 6.575 | 6.59 | 988,144 | -0.60% |
| 2026-06-12 | 6.6 | 6.85 | 6.55 | 6.63 | 1,450,860 | +1.07% |
| 2026-06-11 | 6.54 | 6.57 | 6.4 | 6.56 | 1,075,743 | +0.46% |
| 2026-06-10 | 6.42 | 6.63 | 6.4 | 6.53 | 1,137,693 | +2.19% |
| 2026-06-09 | 6.47 | 6.47 | 6.21 | 6.39 | 1,591,142 | -0.78% |
| 2026-06-08 | 6.45 | 6.48 | 6.37 | 6.44 | 1,016,944 | +0.00% |
| 2026-06-05 | 6.65 | 6.72 | 6.42 | 6.44 | 700,186 | -3.74% |
| 2026-06-04 | 6.66 | 6.85 | 6.605 | 6.69 | 964,689 | +1.52% |
| 2026-06-03 | 7.15 | 7.24 | 6.55 | 6.59 | 1,726,533 | -8.47% |
| 2026-06-02 | 7.26 | 7.34 | 7.14 | 7.2 | 1,301,683 | -2.57% |
| 2026-06-01 | 7.11 | 7.48 | 6.91 | 7.39 | 2,695,128 | +5.42% |
| 2026-05-29 | 6.96 | 7.175 | 6.885 | 7.01 | 2,236,943 | +0.00% |
| 2026-05-28 | 6.88 | 7.175 | 6.88 | 7.01 | 1,387,457 | +0.29% |
| 2026-05-27 | 6.62 | 7.155 | 6.56 | 6.99 | 2,534,763 | +5.75% |
| 2026-05-26 | 6.51 | 6.855 | 6.472 | 6.61 | 1,986,982 | +1.54% |
| 2026-05-22 | 6.31 | 6.52 | 6.27 | 6.51 | 1,317,316 | +3.50% |
| 2026-05-21 | 6.16 | 6.345 | 6.07 | 6.29 | 1,299,952 | +1.13% |
| 2026-05-20 | 6.29 | 6.295 | 6.122 | 6.22 | 1,255,506 | -1.11% |
| 2026-05-19 | 6.42 | 6.56 | 6.245 | 6.29 | 1,427,907 | -2.02% |
| 2026-05-18 | 6.05 | 6.515 | 6.04 | 6.42 | 2,317,578 | +6.12% |
| 2026-05-15 | 6.04 | 6.175 | 5.965 | 6.05 | 1,429,120 | -1.14% |
| 2026-05-14 | 6.07 | 6.185 | 6.06 | 6.12 | 1,384,566 | +2.51% |
| 2026-05-13 | 6.03 | 6.095 | 5.765 | 5.97 | 1,385,088 | -1.49% |