Get the Stockscreener App
5.08
0.99%
0.05
Pre-market:
5.08
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 November 18, 2025, is $5.08.
- 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 32.81% to $5.08 now.
- The 52-week high stock price for STGW is $8.18, representing a 61.02% increase from the current share price, occurred on December 02, 2024.
- The 52-week low stock price for STGW is $4.03, indicating a -20.67% decrease from the current share price, occurred on June 03, 2025.
- The closing price of Stagwell Inc (STGW) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Nov 18, 2025 | $5.14 | $4.90 | $0.245 | 1,579,646.0 | +0.99% |
| Nov 17, 2025 | $5.08 | $4.84 | $0.24 | 1,432,769.0 | +5.01% |
| Nov 14, 2025 | $4.87 | $4.70 | $0.167 | 1,512,512.0 | -1.03% |
| Nov 13, 2025 | $5.20 | $4.82 | $0.38 | 1,368,402.0 | -6.20% |
| Nov 12, 2025 | $5.20 | $4.99 | $0.21 | 1,898,936.0 | +2.79% |
| Nov 11, 2025 | $5.04 | $4.71 | $0.325 | 1,921,697.0 | +5.24% |
| Nov 10, 2025 | $5.05 | $4.66 | $0.395 | 2,329,197.0 | -1.04% |
| Nov 07, 2025 | $5.36 | $4.75 | $0.61 | 4,770,976.0 | -14.23% |
| Nov 06, 2025 | $6.89 | $5.57 | $1.32 | 72,230,800.0 | +16.84% |
| Nov 05, 2025 | $4.89 | $4.71 | $0.175 | 1,391,874.0 | +1.91% |
| Nov 04, 2025 | $4.80 | $4.65 | $0.149 | 1,078,207.0 | -0.63% |
| Nov 03, 2025 | $4.80 | $4.63 | $0.17 | 1,006,684.0 | +0.00% |
| Oct 31, 2025 | $4.76 | $4.63 | $0.125 | 871,718.0 | +1.71% |
| Oct 30, 2025 | $4.82 | $4.63 | $0.185 | 1,035,302.0 | -1.68% |
| Oct 29, 2025 | $4.86 | $4.67 | $0.18 | 1,036,311.0 | -1.25% |
| Oct 28, 2025 | $4.92 | $4.80 | $0.12 | 854,607.0 | -2.43% |
| Oct 27, 2025 | $5.20 | $4.91 | $0.2815 | 1,355,593.0 | -3.52% |
| Oct 24, 2025 | $5.15 | $4.95 | $0.20 | 1,367,391.0 | +4.07% |
| Oct 23, 2025 | $5.39 | $4.89 | $0.495 | 2,121,441.0 | -8.22% |
| Oct 22, 2025 | $5.49 | $5.30 | $0.19 | 833,279.0 | -1.29% |
| Oct 21, 2025 | $5.47 | $5.22 | $0.2453 | 1,249,549.0 | +3.44% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $6.89 | $4.63 | $2.26 | 94,101,346.0 | +6.95% |
| 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% |
Stagwell Inc Stock (STGW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.96 | $4.92 | $2.04 | 13,241,613.0 | +32.07% |
| Nov, 2023 | $5.29 | $3.83 | $1.47 | 21,018,373.0 | +21.84% |
| Oct, 2023 | $4.98 | $3.92 | $1.06 | 17,605,194.0 | -12.15% |
| Sep, 2023 | $5.80 | $4.42 | $1.38 | 19,386,165.0 | -13.94% |
| Aug, 2023 | $6.83 | $4.67 | $2.17 | 16,759,739.0 | -18.78% |
| Jul, 2023 | $8.59 | $6.25 | $2.34 | 17,190,697.0 | -6.93% |
| Jun, 2023 | $8.11 | $6.16 | $1.95 | 19,555,460.0 | +16.29% |
| May, 2023 | $6.49 | $5.16 | $1.33 | 16,636,660.0 | -0.32% |
| Apr, 2023 | $7.49 | $5.74 | $1.75 | 12,526,607.0 | -16.17% |
| Mar, 2023 | $9.23 | $6.08 | $3.16 | 38,485,290.0 | +8.16% |
| Feb, 2023 | $7.57 | $6.69 | $0.875 | 6,849,385.0 | -2.28% |
| Jan, 2023 | $7.21 | $6.09 | $1.12 | 6,268,741.0 | +13.04% |
0.67%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):