Stagwell Inc. - Class A Common Stock (STGW)
6.5600
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 15th, 7:40 AM EDT
Historical Prices For Stagwell Inc. - Class A Common Stock (STGW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 6.46 | 6.56 | 5.75 | 6.16 | 6,505,070 | 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 |
| 2/24/2026 | 4.38 | 4.54 | 4.29 | 4.51 | 1,008,837 | 4.51 |
| 2/23/2026 | 4.60 | 4.64 | 4.31 | 4.40 | 1,371,925 | 4.40 |
| 2/20/2026 | 4.70 | 4.82 | 4.60 | 4.63 | 927,290 | 4.63 |
| 2/19/2026 | 4.71 | 4.77 | 4.62 | 4.74 | 1,320,713 | 4.74 |
| 2/18/2026 | 4.74 | 4.92 | 4.64 | 4.79 | 1,954,539 | 4.79 |
| 2/17/2026 | 4.93 | 4.96 | 4.70 | 4.74 | 932,419 | 4.74 |
| 2/13/2026 | 4.96 | 4.97 | 4.79 | 4.93 | 1,638,847 | 4.93 |
| 2/12/2026 | 5.38 | 5.41 | 4.88 | 4.95 | 1,240,034 | 4.95 |
| 2/11/2026 | 5.50 | 5.54 | 5.23 | 5.32 | 1,702,234 | 5.32 |
| 2/10/2026 | 5.36 | 5.58 | 5.34 | 5.44 | 1,712,869 | 5.44 |
| 2/09/2026 | 5.09 | 5.36 | 5.01 | 5.33 | 1,803,482 | 5.33 |
| 2/06/2026 | 4.86 | 5.43 | 4.70 | 5.18 | 3,167,954 | 5.18 |
| 2/05/2026 | 5.14 | 5.14 | 4.82 | 4.84 | 2,050,341 | 4.84 |
| 2/04/2026 | 5.36 | 5.40 | 5.09 | 5.16 | 1,474,479 | 5.16 |
| 2/03/2026 | 6.00 | 6.08 | 5.16 | 5.43 | 3,429,758 | 5.43 |
| 2/02/2026 | 6.00 | 6.23 | 6.00 | 6.07 | 1,673,502 | 6.07 |
| 1/30/2026 | 6.01 | 6.06 | 5.86 | 6.01 | 2,111,542 | 6.01 |
| 1/29/2026 | 6.31 | 6.31 | 5.94 | 6.07 | 1,386,857 | 6.07 |
| 1/28/2026 | 6.21 | 6.37 | 6.11 | 6.29 | 1,473,591 | 6.29 |
| 1/27/2026 | 6.42 | 6.42 | 6.07 | 6.18 | 1,464,222 | 6.18 |
| 1/26/2026 | 6.66 | 6.66 | 6.41 | 6.43 | 2,157,536 | 6.43 |
| 1/23/2026 | 6.95 | 6.96 | 6.61 | 6.64 | 1,276,889 | 6.64 |
| 1/22/2026 | 6.84 | 7.17 | 6.71 | 6.98 | 3,247,249 | 6.98 |
| 1/21/2026 | 6.71 | 7.00 | 6.64 | 6.79 | 2,242,947 | 6.79 |
| 1/20/2026 | 6.36 | 7.00 | 6.34 | 6.65 | 4,401,217 | 6.65 |
| 1/16/2026 | 6.17 | 6.63 | 6.10 | 6.56 | 3,311,065 | 6.56 |
| 1/15/2026 | 5.50 | 6.25 | 5.50 | 6.22 | 4,699,219 | 6.22 |