Stagwell Inc. - Class A Common Stock (STGW)
4.8500
+0.3100 (6.83%)
NASDAQ · Last Trade: Feb 26th, 10:05 PM EST
Historical Prices For Stagwell Inc. - Class A Common Stock (STGW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 1,473,856 | 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 | 6.96 | 3,247,249 | 6.96 |
| 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 |
| 1/14/2026 | 5.46 | 5.66 | 5.39 | 5.59 | 1,352,684 | 5.59 |
| 1/13/2026 | 5.51 | 5.55 | 5.36 | 5.46 | 1,097,996 | 5.46 |
| 1/12/2026 | 5.15 | 5.71 | 5.07 | 5.56 | 2,895,113 | 5.56 |
| 1/09/2026 | 4.90 | 5.59 | 4.90 | 5.25 | 4,554,849 | 5.25 |
| 1/08/2026 | 4.80 | 4.99 | 4.80 | 4.90 | 1,837,367 | 4.90 |
| 1/07/2026 | 4.98 | 5.05 | 4.83 | 4.84 | 804,163 | 4.84 |
| 1/06/2026 | 4.86 | 5.01 | 4.81 | 4.98 | 1,356,821 | 4.98 |
| 1/05/2026 | 4.74 | 4.99 | 4.73 | 4.91 | 1,909,408 | 4.91 |
| 1/02/2026 | 4.90 | 4.92 | 4.67 | 4.73 | 1,134,014 | 4.73 |
| 12/31/2025 | 4.97 | 4.97 | 4.88 | 4.89 | 828,837 | 4.89 |
| 12/30/2025 | 4.95 | 5.04 | 4.93 | 4.97 | 1,202,394 | 4.97 |
| 12/29/2025 | 4.94 | 5.05 | 4.93 | 4.99 | 813,585 | 4.99 |
| 12/26/2025 | 5.00 | 5.01 | 4.96 | 4.98 | 599,299 | 4.98 |
| 12/24/2025 | 5.00 | 5.02 | 4.92 | 5.00 | 396,978 | 5.00 |
| 12/23/2025 | 5.08 | 5.09 | 4.95 | 5.00 | 947,937 | 5.00 |
| 12/22/2025 | 5.19 | 5.21 | 5.07 | 5.10 | 1,304,515 | 5.10 |
| 12/19/2025 | 5.27 | 5.30 | 5.11 | 5.18 | 2,370,844 | 5.18 |
| 12/18/2025 | 5.34 | 5.42 | 5.30 | 5.30 | 980,945 | 5.30 |
| 12/17/2025 | 5.52 | 5.52 | 5.30 | 5.31 | 1,470,727 | 5.31 |
| 12/16/2025 | 5.56 | 5.61 | 5.48 | 5.52 | 1,561,521 | 5.52 |
| 12/15/2025 | 5.66 | 5.67 | 5.52 | 5.56 | 1,538,486 | 5.56 |
| 12/12/2025 | 5.89 | 5.92 | 5.59 | 5.62 | 1,436,163 | 5.62 |
| 12/11/2025 | 5.83 | 6.00 | 5.79 | 5.95 | 2,189,625 | 5.95 |
| 12/10/2025 | 5.72 | 5.85 | 5.70 | 5.83 | 1,541,255 | 5.83 |
| 12/09/2025 | 5.56 | 5.74 | 5.51 | 5.72 | 1,075,640 | 5.72 |
| 12/08/2025 | 5.73 | 5.79 | 5.58 | 5.61 | 1,463,126 | 5.61 |
| 12/05/2025 | 5.61 | 5.76 | 5.56 | 5.74 | 1,872,298 | 5.74 |
| 12/04/2025 | 5.32 | 5.62 | 5.30 | 5.62 | 1,896,810 | 5.62 |
| 12/03/2025 | 5.31 | 5.34 | 5.26 | 5.33 | 789,311 | 5.33 |
| 12/02/2025 | 5.31 | 5.38 | 5.18 | 5.35 | 1,289,050 | 5.35 |
| 12/01/2025 | 5.29 | 5.43 | 5.25 | 5.30 | 1,038,539 | 5.30 |
| 11/28/2025 | 5.38 | 5.40 | 5.30 | 5.36 | 452,712 | 5.36 |