Get the Stockscreener App
6.61
1.54%
0.10
Pre-market:
6.62
0.010
+0.15%
Stagwell Inc Stock (STGW) Price History
The historical daily chart and data for Stagwell Inc stock (STGW), show that the latest closing stock price as of May 26, 2026, is $6.61.
- Stagwell Inc all-time high stock price is $11.04, occurred on November 05, 2021.
- The lowest Stagwell Inc stock price recorded was $3.825 on November 02, 2023. Since then, Stagwell Inc's stock price has risen over 72.81% to $6.61 now.
- The 52-week high stock price for STGW is $7.52, representing a 13.77% increase from the current share price, occurred on April 17, 2026.
- The 52-week low stock price for STGW is $4.03, indicating a -39.03% decrease from the current share price, occurred on June 03, 2025.
- The closing price of Stagwell Inc (STGW) stock in the beginning of 2025 was $8.37. The stock closed the year at $6.21, a loss of over -25.81% for the year.
The table below shows more information about STGW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $6.86 | $6.47 | $0.3834 | 1,986,982.0 | +1.54% |
| May 22, 2026 | $6.52 | $6.27 | $0.25 | 1,317,214.0 | +3.50% |
| May 21, 2026 | $6.34 | $6.07 | $0.275 | 1,296,767.0 | +1.13% |
| May 20, 2026 | $6.29 | $6.12 | $0.173 | 1,255,375.0 | -1.11% |
| May 19, 2026 | $6.56 | $6.25 | $0.315 | 1,427,887.0 | -2.02% |
| May 18, 2026 | $6.51 | $6.04 | $0.475 | 2,317,575.0 | +6.12% |
| May 15, 2026 | $6.17 | $5.96 | $0.21 | 1,429,120.0 | -1.14% |
| May 14, 2026 | $6.18 | $6.06 | $0.125 | 1,384,445.0 | +2.51% |
| May 13, 2026 | $6.09 | $5.76 | $0.33 | 1,385,088.0 | -1.49% |
| May 12, 2026 | $6.25 | $6.00 | $0.25 | 1,259,613.0 | -3.04% |
| May 11, 2026 | $6.48 | $6.21 | $0.265 | 1,314,528.0 | -3.40% |
| May 08, 2026 | $6.53 | $6.40 | $0.125 | 1,312,375.0 | +0.15% |
| May 07, 2026 | $6.53 | $6.38 | $0.145 | 1,285,142.0 | +0.94% |
| May 06, 2026 | $6.74 | $6.39 | $0.345 | 1,593,949.0 | -3.61% |
| May 05, 2026 | $6.72 | $6.39 | $0.33 | 1,225,636.0 | +5.06% |
| May 04, 2026 | $6.57 | $6.25 | $0.325 | 2,312,170.0 | -0.63% |
| May 01, 2026 | $6.46 | $6.17 | $0.285 | 1,670,087.0 | +1.44% |
| Apr 30, 2026 | $6.50 | $5.86 | $0.64 | 2,701,169.0 | -6.28% |
| Apr 29, 2026 | $6.79 | $6.55 | $0.235 | 1,396,456.0 | -0.45% |
| Apr 28, 2026 | $6.88 | $6.69 | $0.19 | 620,090.0 | -1.18% |
Stagwell Inc Stock (STGW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Stagwell Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STGW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Stagwell Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Stagwell Inc Stock (STGW) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $6.86 | $5.76 | $1.09 | 27,760,935.0 | +5.42% |
| Apr, 2026 | $7.52 | $5.86 | $1.66 | 27,911,136.0 | -0.32% |
| Mar, 2026 | $6.56 | $4.57 | $1.99 | 46,853,331.0 | +30.50% |
| Feb, 2026 | $6.23 | $4.29 | $1.95 | 30,217,406.0 | -19.80% |
| Jan, 2026 | $7.17 | $4.67 | $2.50 | 44,081,993.0 | +22.90% |
Stagwell Inc Stock (STGW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $6.00 | $4.92 | $1.08 | 26,614,437.0 | -7.28% |
| Nov, 2025 | $6.89 | $4.63 | $2.26 | 102,738,288.0 | +12.84% |
| Oct, 2025 | $5.62 | $4.63 | $0.99 | 25,553,091.0 | -15.63% |
| Sep, 2025 | $5.74 | $5.07 | $0.67 | 23,613,657.0 | -0.18% |
| Aug, 2025 | $5.87 | $5.32 | $0.555 | 25,132,062.0 | -1.57% |
| Jul, 2025 | $6.05 | $4.46 | $1.59 | 32,113,846.0 | +27.33% |
| Jun, 2025 | $5.04 | $4.03 | $1.01 | 41,692,235.0 | +0.90% |
| May, 2025 | $5.96 | $4.45 | $1.51 | 27,952,557.0 | -20.07% |
| Apr, 2025 | $6.13 | $4.75 | $1.38 | 15,678,630.0 | -7.77% |
| Mar, 2025 | $6.55 | $5.86 | $0.69 | 12,126,654.0 | -6.78% |
| Feb, 2025 | $7.48 | $6.04 | $1.45 | 7,116,191.0 | +4.01% |
| Jan, 2025 | $6.69 | $5.81 | $0.88 | 6,379,215.0 | -5.17% |
Stagwell Inc Stock (STGW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.18 | $6.53 | $1.65 | 7,653,475.0 | -16.03% |
| Nov, 2024 | $8.16 | $6.27 | $1.89 | 12,364,104.0 | +26.57% |
| Oct, 2024 | $7.29 | $6.10 | $1.19 | 9,113,918.0 | -11.54% |
| Sep, 2024 | $7.50 | $6.61 | $0.89 | 9,660,611.0 | -2.36% |
| Aug, 2024 | $7.32 | $5.71 | $1.62 | 11,704,180.0 | +7.63% |
| Jul, 2024 | $7.25 | $6.58 | $0.67 | 10,759,073.0 | -2.05% |
| Jun, 2024 | $7.06 | $6.25 | $0.809 | 11,139,767.0 | -1.59% |
| May, 2024 | $7.25 | $6.40 | $0.85 | 13,377,214.0 | +16.47% |
| Apr, 2024 | $6.22 | $5.29 | $0.9275 | 11,169,612.0 | -4.34% |
| Mar, 2024 | $6.24 | $5.24 | $0.995 | 11,024,269.0 | +16.48% |
| Feb, 2024 | $7.06 | $4.88 | $2.18 | 10,893,341.0 | -18.10% |
| Jan, 2024 | $7.12 | $6.17 | $0.945 | 9,625,684.0 | -1.66% |
2.43%
1.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):