Stagwell Inc. - Class A Common Stock (STGW)
5.2400
+0.1900 (3.76%)
NASDAQ · Last Trade: Jul 23rd, 7:45 PM EDT
Historical Prices For Stagwell Inc. - Class A Common Stock (STGW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/23/2025 | 5.10 | 5.25 | 5.04 | 5.24 | 1,363,988 | 5.24 |
| 7/22/2025 | 4.90 | 5.06 | 4.90 | 5.05 | 1,527,053 | 5.05 |
| 7/21/2025 | 4.94 | 5.05 | 4.84 | 4.85 | 1,259,723 | 4.85 |
| 7/18/2025 | 5.10 | 5.11 | 4.92 | 4.93 | 1,805,926 | 4.93 |
| 7/17/2025 | 4.93 | 5.14 | 4.93 | 5.08 | 1,155,247 | 5.08 |
| 7/16/2025 | 4.71 | 4.91 | 4.71 | 4.90 | 2,809,368 | 4.90 |
| 7/15/2025 | 4.71 | 4.79 | 4.66 | 4.68 | 1,677,059 | 4.68 |
| 7/14/2025 | 4.65 | 4.75 | 4.51 | 4.68 | 1,607,060 | 4.68 |
| 7/11/2025 | 4.62 | 4.68 | 4.61 | 4.65 | 1,253,622 | 4.65 |
| 7/10/2025 | 4.59 | 4.72 | 4.56 | 4.67 | 880,158 | 4.67 |
| 7/09/2025 | 4.56 | 4.71 | 4.54 | 4.61 | 2,179,609 | 4.61 |
| 7/08/2025 | 4.52 | 4.64 | 4.52 | 4.57 | 1,042,189 | 4.57 |
| 7/07/2025 | 4.54 | 4.59 | 4.51 | 4.53 | 1,092,074 | 4.53 |
| 7/03/2025 | 4.59 | 4.67 | 4.48 | 4.56 | 1,488,207 | 4.56 |
| 7/02/2025 | 4.56 | 4.64 | 4.50 | 4.56 | 1,351,650 | 4.56 |
| 7/01/2025 | 4.46 | 4.67 | 4.46 | 4.57 | 1,181,931 | 4.57 |
| 6/30/2025 | 4.48 | 4.59 | 4.46 | 4.50 | 1,077,656 | 4.50 |
| 6/27/2025 | 4.48 | 4.55 | 4.41 | 4.47 | 5,637,564 | 4.47 |
| 6/26/2025 | 4.31 | 4.48 | 4.29 | 4.48 | 1,044,240 | 4.48 |
| 6/25/2025 | 4.47 | 4.47 | 4.29 | 4.29 | 1,023,704 | 4.29 |
| 6/24/2025 | 4.49 | 4.51 | 4.33 | 4.49 | 998,374 | 4.49 |
| 6/23/2025 | 4.45 | 4.57 | 4.30 | 4.43 | 1,173,282 | 4.43 |
| 6/20/2025 | 4.41 | 4.51 | 4.36 | 4.45 | 2,045,187 | 4.45 |
| 6/18/2025 | 4.35 | 4.39 | 4.28 | 4.30 | 1,168,614 | 4.30 |
| 6/17/2025 | 4.40 | 4.51 | 4.33 | 4.37 | 1,064,449 | 4.37 |
| 6/16/2025 | 4.50 | 4.63 | 4.45 | 4.50 | 1,149,477 | 4.50 |
| 6/13/2025 | 4.74 | 4.80 | 4.34 | 4.38 | 1,561,766 | 4.38 |
| 6/12/2025 | 4.91 | 5.03 | 4.79 | 4.83 | 1,660,010 | 4.83 |
| 6/11/2025 | 4.83 | 5.04 | 4.82 | 5.00 | 2,125,066 | 5.00 |
| 6/10/2025 | 4.53 | 4.83 | 4.53 | 4.79 | 2,654,501 | 4.79 |
| 6/09/2025 | 4.62 | 4.68 | 4.53 | 4.55 | 1,562,756 | 4.55 |
| 6/06/2025 | 4.35 | 4.54 | 4.35 | 4.49 | 1,853,666 | 4.49 |
| 6/05/2025 | 4.43 | 4.51 | 4.24 | 4.29 | 2,707,548 | 4.29 |
| 6/04/2025 | 4.24 | 4.36 | 4.15 | 4.27 | 6,849,625 | 4.27 |
| 6/03/2025 | 4.15 | 4.25 | 4.03 | 4.19 | 1,783,706 | 4.19 |
| 6/02/2025 | 4.41 | 4.46 | 4.07 | 4.16 | 2,655,592 | 4.16 |
| 5/30/2025 | 4.79 | 4.87 | 4.45 | 4.46 | 2,102,796 | 4.46 |
| 5/29/2025 | 4.87 | 4.89 | 4.72 | 4.84 | 1,523,379 | 4.84 |
| 5/28/2025 | 4.93 | 4.98 | 4.83 | 4.86 | 1,436,358 | 4.86 |
| 5/27/2025 | 4.78 | 5.08 | 4.78 | 4.96 | 1,836,321 | 4.96 |
| 5/23/2025 | 4.75 | 4.79 | 4.66 | 4.71 | 1,148,039 | 4.71 |
| 5/22/2025 | 4.75 | 4.86 | 4.72 | 4.76 | 944,634 | 4.76 |
| 5/21/2025 | 4.97 | 4.99 | 4.68 | 4.73 | 1,497,249 | 4.73 |
| 5/20/2025 | 5.19 | 5.20 | 5.01 | 5.02 | 1,058,303 | 5.02 |
| 5/19/2025 | 5.49 | 5.49 | 5.17 | 5.19 | 973,700 | 5.19 |
| 5/16/2025 | 5.27 | 5.41 | 5.23 | 5.30 | 1,297,648 | 5.30 |
| 5/15/2025 | 5.34 | 5.41 | 5.25 | 5.27 | 999,869 | 5.27 |
| 5/14/2025 | 5.54 | 5.66 | 5.33 | 5.35 | 1,292,188 | 5.35 |
| 5/13/2025 | 5.24 | 5.44 | 5.20 | 5.41 | 1,322,936 | 5.41 |
| 5/12/2025 | 5.08 | 5.37 | 5.08 | 5.22 | 1,705,644 | 5.22 |
| 5/09/2025 | 4.96 | 4.96 | 4.69 | 4.87 | 2,638,148 | 4.87 |
| 5/08/2025 | 5.45 | 5.63 | 4.77 | 5.00 | 1,698,219 | 5.00 |
| 5/07/2025 | 5.88 | 5.96 | 5.71 | 5.81 | 1,056,228 | 5.81 |
| 5/06/2025 | 5.63 | 5.89 | 5.59 | 5.87 | 1,150,869 | 5.87 |
| 5/05/2025 | 5.52 | 5.78 | 5.44 | 5.73 | 1,029,874 | 5.73 |
| 5/02/2025 | 5.56 | 5.71 | 5.56 | 5.62 | 655,360 | 5.62 |
| 5/01/2025 | 5.58 | 5.67 | 5.49 | 5.50 | 593,641 | 5.50 |
| 4/30/2025 | 5.55 | 5.63 | 5.46 | 5.58 | 592,395 | 5.58 |
| 4/29/2025 | 5.56 | 5.68 | 5.53 | 5.66 | 582,112 | 5.66 |
| 4/28/2025 | 5.57 | 5.70 | 5.54 | 5.60 | 616,333 | 5.60 |
| 4/25/2025 | 5.53 | 5.62 | 5.46 | 5.58 | 503,214 | 5.58 |
| 4/24/2025 | 5.46 | 5.60 | 5.43 | 5.59 | 591,714 | 5.59 |