Stagwell Inc. - Class A Common Stock (STGW)
6.5100
+0.2200 (3.50%)
NASDAQ· Last Trade: May 25th, 12:56 PM EDT
Historical Prices For Stagwell Inc. - Class A Common Stock (STGW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/22/2026 | 6.31 | 6.52 | 6.27 | 6.51 | 1,317,317 | 6.51 |
| 5/21/2026 | 6.16 | 6.34 | 6.07 | 6.29 | 1,299,952 | 6.29 |
| 5/20/2026 | 6.29 | 6.29 | 6.12 | 6.22 | 1,255,482 | 6.22 |
| 5/19/2026 | 6.42 | 6.56 | 6.25 | 6.29 | 1,427,907 | 6.29 |
| 5/18/2026 | 6.05 | 6.51 | 6.04 | 6.42 | 2,317,579 | 6.42 |
| 5/15/2026 | 6.04 | 6.17 | 5.96 | 6.05 | 1,429,120 | 6.05 |
| 5/14/2026 | 6.07 | 6.18 | 6.06 | 6.12 | 1,384,449 | 6.12 |
| 5/13/2026 | 6.03 | 6.09 | 5.76 | 5.97 | 1,385,090 | 5.97 |
| 5/12/2026 | 6.25 | 6.25 | 6.00 | 6.06 | 1,259,614 | 6.06 |
| 5/11/2026 | 6.43 | 6.48 | 6.21 | 6.25 | 1,314,564 | 6.25 |
| 5/08/2026 | 6.46 | 6.53 | 6.40 | 6.47 | 1,312,381 | 6.47 |
| 5/07/2026 | 6.49 | 6.53 | 6.38 | 6.46 | 1,285,143 | 6.46 |
| 5/06/2026 | 6.64 | 6.74 | 6.39 | 6.40 | 1,593,978 | 6.40 |
| 5/05/2026 | 6.39 | 6.72 | 6.39 | 6.64 | 1,225,728 | 6.64 |
| 5/04/2026 | 6.38 | 6.57 | 6.25 | 6.32 | 2,312,693 | 6.32 |
| 5/01/2026 | 6.32 | 6.46 | 6.17 | 6.36 | 1,670,087 | 6.36 |
| 4/30/2026 | 6.09 | 6.50 | 5.86 | 6.27 | 2,701,184 | 6.27 |
| 4/29/2026 | 6.72 | 6.79 | 6.55 | 6.69 | 1,399,926 | 6.69 |
| 4/28/2026 | 6.81 | 6.88 | 6.69 | 6.72 | 620,113 | 6.72 |
| 4/27/2026 | 6.83 | 6.96 | 6.75 | 6.80 | 778,399 | 6.80 |
| 4/24/2026 | 6.53 | 6.85 | 6.49 | 6.85 | 1,245,112 | 6.85 |
| 4/23/2026 | 6.96 | 7.02 | 6.33 | 6.51 | 1,648,239 | 6.51 |
| 4/22/2026 | 7.12 | 7.12 | 6.96 | 7.03 | 1,071,359 | 7.03 |
| 4/21/2026 | 7.20 | 7.24 | 6.99 | 7.02 | 1,039,400 | 7.02 |
| 4/20/2026 | 7.21 | 7.24 | 7.05 | 7.19 | 952,473 | 7.19 |
| 4/17/2026 | 7.25 | 7.52 | 7.24 | 7.28 | 1,878,410 | 7.28 |
| 4/16/2026 | 6.68 | 7.24 | 6.64 | 7.22 | 2,660,027 | 7.22 |
| 4/15/2026 | 6.59 | 6.74 | 6.53 | 6.66 | 1,440,732 | 6.66 |
| 4/14/2026 | 6.45 | 6.57 | 6.39 | 6.56 | 1,003,871 | 6.56 |
| 4/13/2026 | 6.25 | 6.43 | 6.20 | 6.43 | 1,239,850 | 6.43 |
| 4/10/2026 | 6.51 | 6.53 | 6.15 | 6.27 | 983,195 | 6.27 |
| 4/09/2026 | 6.43 | 6.50 | 6.20 | 6.49 | 875,434 | 6.49 |
| 4/08/2026 | 6.47 | 6.56 | 6.35 | 6.53 | 2,121,487 | 6.53 |
| 4/07/2026 | 6.38 | 6.40 | 6.23 | 6.27 | 1,129,440 | 6.27 |
| 4/06/2026 | 6.29 | 6.47 | 6.19 | 6.39 | 1,016,025 | 6.39 |
| 4/02/2026 | 6.14 | 6.30 | 6.08 | 6.28 | 1,304,784 | 6.28 |
| 4/01/2026 | 6.34 | 6.37 | 6.21 | 6.22 | 938,281 | 6.22 |
| 3/31/2026 | 6.20 | 6.38 | 6.12 | 6.29 | 1,260,818 | 6.29 |
| 3/30/2026 | 6.12 | 6.29 | 6.07 | 6.22 | 1,186,018 | 6.22 |
| 3/27/2026 | 6.16 | 6.22 | 6.04 | 6.08 | 1,075,824 | 6.08 |
| 3/26/2026 | 6.11 | 6.34 | 6.11 | 6.25 | 1,068,683 | 6.25 |
| 3/25/2026 | 6.25 | 6.26 | 6.02 | 6.16 | 1,580,590 | 6.16 |
| 3/24/2026 | 6.21 | 6.26 | 6.08 | 6.17 | 1,181,427 | 6.17 |
| 3/23/2026 | 6.20 | 6.33 | 6.12 | 6.22 | 1,371,012 | 6.22 |
| 3/20/2026 | 6.22 | 6.24 | 6.02 | 6.08 | 2,121,162 | 6.08 |
| 3/19/2026 | 6.00 | 6.27 | 6.00 | 6.21 | 1,352,140 | 6.21 |
| 3/18/2026 | 6.00 | 6.25 | 6.00 | 6.15 | 1,910,062 | 6.15 |
| 3/17/2026 | 5.91 | 6.16 | 5.91 | 6.07 | 1,963,948 | 6.07 |
| 3/16/2026 | 6.18 | 6.18 | 5.87 | 5.98 | 2,496,611 | 5.98 |
| 3/13/2026 | 6.27 | 6.37 | 6.07 | 6.18 | 1,976,577 | 6.18 |
| 3/12/2026 | 6.08 | 6.38 | 6.08 | 6.27 | 2,825,762 | 6.27 |
| 3/11/2026 | 6.00 | 6.46 | 5.70 | 6.23 | 4,177,695 | 6.23 |
| 3/10/2026 | 6.45 | 6.56 | 5.75 | 6.16 | 6,505,120 | 6.16 |
| 3/09/2026 | 5.19 | 5.36 | 5.11 | 5.24 | 1,905,452 | 5.24 |
| 3/06/2026 | 5.04 | 5.32 | 4.97 | 5.24 | 2,222,490 | 5.24 |
| 3/05/2026 | 5.13 | 5.32 | 5.07 | 5.23 | 2,380,715 | 5.23 |
| 3/04/2026 | 4.97 | 5.29 | 4.90 | 5.18 | 2,241,816 | 5.18 |
| 3/03/2026 | 4.63 | 5.01 | 4.58 | 4.95 | 1,814,065 | 4.95 |
| 3/02/2026 | 4.81 | 4.85 | 4.57 | 4.82 | 2,316,082 | 4.82 |
| 2/27/2026 | 4.79 | 4.89 | 4.73 | 4.82 | 1,291,674 | 4.82 |
| 2/26/2026 | 4.54 | 4.86 | 4.53 | 4.85 | 1,214,033 | 4.85 |
| 2/25/2026 | 4.50 | 4.55 | 4.35 | 4.54 | 783,703 | 4.54 |