Stagwell Inc. (STGW)
5.42
0.14 (2.65%)
At close: Apr 15, 2025, 3:59 PM
5.14
-5.17%
After-hours: Apr 15, 2025, 07:14 PM EDT
Stagwell Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 5.28 | 5.28 | 5.46 | 5.46 | 5.22 | 5.22 | 5.42 | 5.42 | 2.65% | 687,709 |
| Apr 14, 2025 | 5.28 | 5.28 | 5.43 | 5.43 | 5.22 | 5.22 | 5.28 | 5.28 | 1.93% | 740,400 |
| Apr 11, 2025 | 5.08 | 5.08 | 5.19 | 5.19 | 4.99 | 4.99 | 5.18 | 5.18 | 1.17% | 862,400 |
| Apr 10, 2025 | 5.21 | 5.21 | 5.34 | 5.34 | 5.03 | 5.03 | 5.12 | 5.12 | -4.30% | 848,708 |
| Apr 9, 2025 | 4.75 | 4.75 | 5.51 | 5.51 | 4.75 | 4.75 | 5.35 | 5.35 | 10.54% | 1,253,976 |
| Apr 8, 2025 | 5.24 | 5.24 | 5.33 | 5.33 | 4.79 | 4.79 | 4.84 | 4.84 | -4.54% | 921,024 |
| Apr 7, 2025 | 5.12 | 5.12 | 5.44 | 5.44 | 4.96 | 4.96 | 5.07 | 5.07 | -4.88% | 1,083,346 |
| Apr 4, 2025 | 5.37 | 5.37 | 5.48 | 5.48 | 5.26 | 5.26 | 5.33 | 5.33 | -5.33% | 1,030,019 |
| Apr 3, 2025 | 5.80 | 5.80 | 5.84 | 5.84 | 5.41 | 5.41 | 5.63 | 5.63 | -6.48% | 577,444 |
| Apr 2, 2025 | 5.89 | 5.89 | 6.13 | 6.13 | 5.86 | 5.86 | 6.02 | 6.02 | 0.50% | 940,200 |
| Apr 1, 2025 | 5.99 | 5.99 | 6.06 | 6.06 | 5.94 | 5.94 | 5.99 | 5.99 | -0.99% | 516,626 |
| Mar 31, 2025 | 5.88 | 5.88 | 6.11 | 6.11 | 5.86 | 5.86 | 6.05 | 6.05 | 2.02% | 564,902 |
| Mar 28, 2025 | 6.07 | 6.07 | 6.10 | 6.10 | 5.88 | 5.88 | 5.93 | 5.93 | -1.98% | 490,800 |
| Mar 27, 2025 | 6.19 | 6.19 | 6.31 | 6.31 | 5.98 | 5.98 | 6.05 | 6.05 | -2.10% | 476,623 |
| Mar 26, 2025 | 6.20 | 6.20 | 6.39 | 6.39 | 6.11 | 6.11 | 6.18 | 6.18 | -0.48% | 423,431 |
| Mar 25, 2025 | 6.28 | 6.28 | 6.31 | 6.31 | 6.17 | 6.17 | 6.21 | 6.21 | -1.43% | 503,500 |
| Mar 24, 2025 | 6.15 | 6.15 | 6.38 | 6.38 | 6.15 | 6.15 | 6.30 | 6.30 | 3.28% | 1,040,600 |
| Mar 21, 2025 | 6.05 | 6.05 | 6.25 | 6.25 | 6.04 | 6.04 | 6.10 | 6.10 | 0.00% | 889,346 |
| Mar 20, 2025 | 6.07 | 6.07 | 6.17 | 6.17 | 6.05 | 6.05 | 6.10 | 6.10 | -0.33% | 534,100 |
| Mar 19, 2025 | 6.07 | 6.07 | 6.22 | 6.22 | 6.01 | 6.01 | 6.12 | 6.12 | 0.49% | 463,540 |
| Mar 18, 2025 | 6.00 | 6.00 | 6.09 | 6.09 | 5.96 | 5.96 | 6.09 | 6.09 | 1.16% | 548,400 |
| Mar 17, 2025 | 6.00 | 6.00 | 6.09 | 6.09 | 5.95 | 5.95 | 6.02 | 6.02 | 0.50% | 716,100 |
| Mar 14, 2025 | 5.99 | 5.99 | 6.11 | 6.11 | 5.94 | 5.94 | 5.99 | 5.99 | 0.84% | 655,399 |
| Mar 13, 2025 | 5.97 | 5.97 | 6.18 | 6.18 | 5.94 | 5.94 | 5.94 | 5.94 | -0.34% | 436,740 |
| Mar 12, 2025 | 5.97 | 5.97 | 6.03 | 6.03 | 5.91 | 5.91 | 5.96 | 5.96 | -0.17% | 885,328 |
| Mar 11, 2025 | 6.11 | 6.11 | 6.17 | 6.17 | 5.96 | 5.96 | 5.97 | 5.97 | -2.29% | 589,601 |
| Mar 10, 2025 | 6.22 | 6.22 | 6.40 | 6.40 | 6.07 | 6.07 | 6.11 | 6.11 | -1.93% | 525,245 |
| Mar 7, 2025 | 6.17 | 6.17 | 6.26 | 6.26 | 6.04 | 6.04 | 6.23 | 6.23 | 0.81% | 441,302 |
| Mar 6, 2025 | 6.17 | 6.17 | 6.22 | 6.22 | 6.06 | 6.06 | 6.18 | 6.18 | -0.80% | 605,005 |
| Mar 5, 2025 | 6.03 | 6.03 | 6.28 | 6.28 | 6.02 | 6.02 | 6.23 | 6.23 | 3.32% | 730,300 |
| Mar 4, 2025 | 6.15 | 6.15 | 6.31 | 6.31 | 5.87 | 5.87 | 6.03 | 6.03 | -2.58% | 1,110,122 |
| Mar 3, 2025 | 6.53 | 6.53 | 6.55 | 6.55 | 6.17 | 6.17 | 6.19 | 6.19 | -4.62% | 683,341 |
| Feb 28, 2025 | 6.45 | 6.45 | 6.57 | 6.57 | 6.34 | 6.34 | 6.49 | 6.49 | 2.04% | 599,809 |
| Feb 27, 2025 | 6.98 | 6.98 | 7.48 | 7.48 | 6.31 | 6.31 | 6.36 | 6.36 | -5.22% | 678,300 |
| Feb 26, 2025 | 6.75 | 6.75 | 6.80 | 6.80 | 6.67 | 6.67 | 6.71 | 6.71 | -0.30% | 367,800 |
| Feb 25, 2025 | 6.67 | 6.67 | 6.78 | 6.78 | 6.57 | 6.57 | 6.73 | 6.73 | 1.05% | 388,844 |
| Feb 24, 2025 | 6.35 | 6.35 | 6.75 | 6.75 | 6.31 | 6.31 | 6.66 | 6.66 | 5.71% | 495,700 |
| Feb 21, 2025 | 6.60 | 6.60 | 6.71 | 6.71 | 6.29 | 6.29 | 6.30 | 6.30 | 2.44% | 656,000 |
| Feb 20, 2025 | 6.17 | 6.17 | 6.20 | 6.20 | 6.04 | 6.04 | 6.15 | 6.15 | -0.97% | 431,300 |
| Feb 19, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.13 | 6.13 | 6.21 | 6.21 | -3.57% | 317,800 |
| Feb 18, 2025 | 6.57 | 6.57 | 6.58 | 6.58 | 6.41 | 6.41 | 6.44 | 6.44 | -0.92% | 417,043 |
| Feb 14, 2025 | 6.72 | 6.72 | 6.76 | 6.76 | 6.49 | 6.49 | 6.50 | 6.50 | -3.70% | 315,118 |
| Feb 13, 2025 | 6.34 | 6.34 | 6.82 | 6.82 | 6.30 | 6.30 | 6.75 | 6.75 | 8.17% | 680,300 |
| Feb 12, 2025 | 6.27 | 6.27 | 6.29 | 6.29 | 6.12 | 6.12 | 6.24 | 6.24 | -2.35% | 197,640 |
| Feb 11, 2025 | 6.23 | 6.23 | 6.39 | 6.39 | 6.23 | 6.23 | 6.39 | 6.39 | 1.59% | 243,464 |
| Feb 10, 2025 | 6.38 | 6.38 | 6.45 | 6.45 | 6.28 | 6.28 | 6.29 | 6.29 | -0.63% | 200,911 |
| Feb 7, 2025 | 6.35 | 6.35 | 6.41 | 6.41 | 6.24 | 6.24 | 6.33 | 6.33 | -0.63% | 223,600 |
| Feb 6, 2025 | 6.35 | 6.35 | 6.46 | 6.46 | 6.26 | 6.26 | 6.37 | 6.37 | 1.11% | 186,332 |
| Feb 5, 2025 | 6.39 | 6.39 | 6.45 | 6.45 | 6.24 | 6.24 | 6.30 | 6.30 | -0.94% | 241,100 |
| Feb 4, 2025 | 6.24 | 6.24 | 6.38 | 6.38 | 6.22 | 6.22 | 6.36 | 6.36 | 1.92% | 249,300 |