Education
About Us
Working with TipRanks
Follow Us
Stagwell (STGW)
NASDAQ:STGW
Time Period
1Y
Events
Historical Prices
Rows:
Jan 12, 2026
5.15
5.71
5.07
5.56
5.56
+5.90%
2,895,853
1.12
Jan 09, 2026
4.90
5.59
4.90
5.25
5.25
+7.14%
4,554,845
1.79
Jan 08, 2026
4.80
4.99
4.80
4.90
4.90
+1.24%
1,837,367
0.73
Jan 07, 2026
4.98
5.05
4.83
4.84
4.84
-2.81%
804,213
0.32
Jan 06, 2026
4.86
5.01
4.81
4.98
4.98
+1.43%
1,357,172
0.54
Jan 05, 2026
4.74
4.99
4.73
4.91
4.91
+3.81%
1,909,560
0.76
Jan 02, 2026
4.90
4.92
4.67
4.73
4.73
-3.27%
1,134,014
0.45
Dec 31, 2025
4.97
4.98
4.88
4.89
4.89
-1.61%
828,837
0.33
Dec 30, 2025
4.95
5.04
4.94
4.97
4.97
-0.40%
1,202,394
0.48
Dec 29, 2025
4.94
5.05
4.93
4.99
4.99
+0.20%
813,695
0.33
Dec 26, 2025
5.00
5.01
4.96
4.98
4.98
-0.40%
599,299
0.24
Dec 24, 2025
5.00
5.02
4.92
5.00
5.00
0.00%
396,978
0.16
Dec 23, 2025
5.08
5.10
4.95
5.00
5.00
-1.96%
947,977
0.38
Dec 22, 2025
5.19
5.21
5.07
5.10
5.10
-1.54%
1,304,928
0.52
Dec 19, 2025
5.27
5.30
5.11
5.18
5.18
-2.26%
2,370,844
0.95
Dec 18, 2025
5.34
5.42
5.30
5.30
5.30
-0.19%
981,281
0.39
Dec 17, 2025
5.52
5.52
5.31
5.31
5.31
-3.80%
1,468,554
0.58
Dec 16, 2025
5.56
5.61
5.48
5.52
5.52
-0.72%
1,561,524
0.62
Dec 15, 2025
5.66
5.67
5.52
5.56
5.56
-1.07%
1,538,586
0.61
Dec 12, 2025
5.89
5.92
5.59
5.62
5.62
-5.55%
1,436,163
0.57
Dec 11, 2025
5.83
6.00
5.79
5.95
5.95
+2.06%
2,189,635
0.87
Dec 10, 2025
5.72
5.85
5.70
5.83
5.83
+1.92%
1,545,828
0.62
Dec 09, 2025
5.56
5.74
5.51
5.72
5.72
+1.96%
1,075,773
0.43
Dec 08, 2025
5.73
5.79
5.58
5.61
5.61
-2.26%
1,675,403
0.67
Dec 05, 2025
5.61
5.77
5.56
5.74
5.74
+2.14%
1,872,298
0.76
Dec 04, 2025
5.32
5.62
5.31
5.62
5.62
+5.44%
1,896,899
0.77
Dec 03, 2025
5.31
5.35
5.26
5.33
5.33
-0.37%
789,345
0.32
Dec 02, 2025
5.31
5.38
5.19
5.35
5.35
+0.94%
1,289,070
0.53
Dec 01, 2025
5.29
5.44
5.26
5.30
5.30
-1.12%
1,008,691
0.41
Nov 28, 2025
5.38
5.40
5.30
5.36
5.36
-0.19%
452,712
0.19
Nov 26, 2025
5.39
5.46
5.35
5.37
5.37
-1.10%
939,742
0.39
Nov 25, 2025
5.55
5.56
5.41
5.43
5.43
-1.09%
1,319,560
0.54
Nov 24, 2025
5.31
5.58
5.25
5.49
5.49
+2.81%
2,383,034
0.99
Nov 21, 2025
5.20
5.47
5.19
5.34
5.34
+3.49%
2,759,624
1.16
Nov 20, 2025
5.19
5.34
5.11
5.16
5.16
-0.19%
1,275,432
0.53
Nov 19, 2025
5.08
5.28
5.01
5.17
5.17
+1.77%
1,301,359
0.54
Nov 18, 2025
4.97
5.15
4.90
5.08
5.08
+0.99%
1,607,705
0.68
Nov 17, 2025
4.89
5.08
4.84
5.03
5.03
+5.01%
1,566,005
0.66
Nov 14, 2025
4.71
4.87
4.70
4.79
4.79
-1.03%
1,632,305
0.69
Nov 13, 2025
5.14
5.20
4.82
4.84
4.84
-6.20%
1,479,361
0.63
Nov 12, 2025
5.02
5.20
4.99
5.16
5.16
+2.79%
2,025,676
0.87
Nov 11, 2025
4.74
5.04
4.72
5.02
5.02
+5.24%
1,981,954
0.85
Nov 10, 2025
4.89
5.06
4.66
4.77
4.77
-1.04%
2,339,945
1.02
Nov 07, 2025
5.30
5.36
4.75
4.82
4.82
-14.23%
4,803,230
2.14
Nov 06, 2025
6.69
6.89
5.57
5.62
5.62
+16.84%
72,476,172
65.35
Nov 05, 2025
4.72
4.89
4.72
4.81
4.81
+1.91%
1,403,128
1.27
Nov 04, 2025
4.65
4.80
4.65
4.72
4.72
-0.63%
1,093,868
1.00
Nov 03, 2025
4.74
4.80
4.63
4.75
4.75
0.00%
1,029,914
0.93
Oct 31, 2025
4.65
4.76
4.64
4.75
4.75
+1.71%
872,193
0.78
Oct 30, 2025
4.75
4.82
4.63
4.67
4.67
-1.68%
1,035,602
0.90
Rows: