Get the Stockscreener App
5.18
7.02%
0.34
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 February 06, 2026, is $5.18.
- 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 35.42% to $5.18 now.
- The 52-week high stock price for STGW is $7.48, representing a 44.40% increase from the current share price, occurred on February 27, 2025.
- The 52-week low stock price for STGW is $4.03, indicating a -22.20% 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 |
|---|---|---|---|---|---|
| Feb 06, 2026 | $5.43 | $4.70 | $0.735 | 3,167,720.0 | +7.02% |
| Feb 05, 2026 | $5.14 | $4.82 | $0.325 | 2,047,897.0 | -6.20% |
| Feb 04, 2026 | $5.40 | $5.09 | $0.31 | 1,474,098.0 | -4.97% |
| Feb 03, 2026 | $6.08 | $5.16 | $0.92 | 3,429,540.0 | -10.54% |
| Feb 02, 2026 | $6.23 | $6.00 | $0.23 | 1,672,917.0 | +1.00% |
| Jan 30, 2026 | $6.06 | $5.86 | $0.205 | 2,111,505.0 | -0.99% |
| Jan 29, 2026 | $6.31 | $5.94 | $0.37 | 1,291,989.0 | -3.50% |
| Jan 28, 2026 | $6.37 | $6.11 | $0.2562 | 1,473,205.0 | +1.78% |
| Jan 27, 2026 | $6.42 | $6.07 | $0.35 | 1,463,794.0 | -3.89% |
| Jan 26, 2026 | $6.66 | $6.41 | $0.25 | 2,157,405.0 | -3.16% |
| Jan 23, 2026 | $6.96 | $6.61 | $0.355 | 1,268,923.0 | -4.60% |
| Jan 22, 2026 | $7.17 | $6.71 | $0.455 | 3,195,062.0 | +2.50% |
| Jan 21, 2026 | $7.00 | $6.64 | $0.36 | 2,239,157.0 | +2.11% |
| Jan 20, 2026 | $7.00 | $6.34 | $0.6599 | 4,368,711.0 | +1.37% |
| Jan 16, 2026 | $6.63 | $6.10 | $0.5384 | 3,282,802.0 | +5.47% |
| Jan 15, 2026 | $6.25 | $5.50 | $0.755 | 4,697,523.0 | +11.27% |
| Jan 14, 2026 | $5.66 | $5.39 | $0.27 | 1,344,179.0 | +2.38% |
| Jan 13, 2026 | $5.55 | $5.36 | $0.19 | 1,089,115.0 | -1.80% |
| Jan 12, 2026 | $5.71 | $5.07 | $0.64 | 2,886,727.0 | +5.90% |
| Jan 09, 2026 | $5.59 | $4.90 | $0.69 | 4,201,471.0 | +7.14% |
| Jan 08, 2026 | $4.99 | $4.80 | $0.19 | 1,821,242.0 | +1.24% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $6.23 | $4.70 | $1.54 | 14,959,892.0 | -13.81% |
| 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% |
3.75%
1.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):