Get the Stockscreener App
4.98
1.43%
0.07
After Hours:
5.07
0.09
+1.81%
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 January 06, 2026, is $4.98.
- 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 30.20% to $4.98 now.
- The 52-week high stock price for STGW is $7.48, representing a 50.20% increase from the current share price, occurred on February 27, 2025.
- The 52-week low stock price for STGW is $4.03, indicating a -19.08% 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 |
|---|---|---|---|---|---|
| Jan 06, 2026 | $5.01 | $4.81 | $0.20 | 1,354,268.0 | +1.43% |
| Jan 05, 2026 | $4.99 | $4.73 | $0.255 | 1,898,739.0 | +3.81% |
| Jan 02, 2026 | $4.92 | $4.67 | $0.25 | 1,132,884.0 | -3.27% |
| Dec 31, 2025 | $4.97 | $4.88 | $0.095 | 819,853.0 | -1.61% |
| Dec 30, 2025 | $5.04 | $4.93 | $0.105 | 1,196,898.0 | -0.40% |
| Dec 29, 2025 | $5.05 | $4.93 | $0.12 | 806,251.0 | +0.20% |
| Dec 26, 2025 | $5.01 | $4.96 | $0.05 | 595,126.0 | -0.40% |
| Dec 24, 2025 | $5.02 | $4.92 | $0.10 | 396,657.0 | +0.00% |
| Dec 23, 2025 | $5.09 | $4.95 | $0.15 | 946,320.0 | -1.96% |
| Dec 22, 2025 | $5.21 | $5.07 | $0.145 | 1,292,662.0 | -1.54% |
| Dec 19, 2025 | $5.30 | $5.11 | $0.19 | 2,351,283.0 | -2.26% |
| Dec 18, 2025 | $5.42 | $5.30 | $0.12 | 957,093.0 | -0.19% |
| Dec 17, 2025 | $5.52 | $5.30 | $0.215 | 1,448,956.0 | -3.80% |
| Dec 16, 2025 | $5.61 | $5.48 | $0.1265 | 1,548,626.0 | -0.72% |
| Dec 15, 2025 | $5.67 | $5.52 | $0.15 | 1,519,964.0 | -1.07% |
| Dec 12, 2025 | $5.92 | $5.59 | $0.33 | 1,287,513.0 | -5.55% |
| Dec 11, 2025 | $6.00 | $5.79 | $0.205 | 1,962,930.0 | +2.06% |
| Dec 10, 2025 | $5.85 | $5.70 | $0.15 | 1,448,539.0 | +1.92% |
| Dec 09, 2025 | $5.74 | $5.51 | $0.2338 | 1,019,987.0 | +1.96% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $5.01 | $4.67 | $0.34 | 5,740,159.0 | +1.84% |
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% |
1.42%
1.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):