Skip to main content
STGW logo

Stagwell Inc.

STGWNASDAQCommunication ServicesAdvertising Agencies

$8.98Today:- (-)1Y +83.10%

As of Oct 23, 2026 close

Market cap
$2.21B
P/E (TTM)
136.40
Forward P/E
-
Dividend yield
-
52-week range
$4.29$9.64
Volume (live)
-
Avg. volume (3M)
1.51M

Stagwell (STGW) Historical Stock Prices

Analyze Stagwell (STGW) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Stagwell (STGW) Interactive Price Chart

Interactive historical price chart showing Stagwell stock price movements and trends across multiple time periods.

Loading chart...

STGW Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
STGW historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20268.929.008.848.988.981.01M
Oct 22, 20268.959.078.868.998.991.13M
Oct 21, 20268.938.998.858.928.92964.50K
Oct 20, 20268.989.128.868.948.941.89M
Oct 19, 20268.969.178.898.958.951.12M
Oct 16, 20269.219.278.788.988.981.49M
Oct 15, 20268.819.238.819.139.131.63M
Oct 14, 20269.219.468.668.788.782.04M
Oct 13, 20268.889.638.889.139.133.15M
Oct 12, 20268.648.888.628.868.861.40M
Oct 9, 20268.798.908.618.658.65968.01K
Oct 8, 20268.628.798.548.768.761.73M
Oct 7, 20268.418.668.408.658.652.16M
Oct 6, 20268.578.578.448.508.501.49M
Oct 5, 20268.738.808.468.538.532.86M
Oct 2, 20268.418.468.218.368.361.66M
Oct 1, 20268.188.548.158.468.461.41M
Sep 30, 20268.208.398.118.148.141.41M
Sep 29, 20268.258.258.058.188.181.01M
Sep 28, 20268.238.308.128.228.22792.03K
Sep 25, 20268.318.418.258.328.32703.84K
Sep 24, 20268.468.518.158.318.311.25M
Sep 23, 20268.508.608.398.488.48718.95K
Sep 22, 20268.458.708.358.518.511.51M
Sep 21, 20268.218.378.128.358.351.56M
Sep 18, 20268.308.328.058.128.122.35M
Sep 17, 20268.358.598.308.318.311.07M
Sep 16, 20268.798.798.298.338.331.94M
Sep 15, 20268.728.818.618.698.691.72M
Sep 14, 20268.658.838.628.808.801.26M
Sep 11, 20268.668.728.548.608.601.08M
Sep 10, 20268.518.588.448.578.57911.44K
Sep 9, 20268.658.708.468.528.52753.14K
Sep 8, 20268.778.778.558.678.67909.01K
Sep 4, 20268.898.998.528.778.771.05M
Sep 3, 20268.918.998.658.908.901.27M
Sep 2, 20268.588.828.588.808.801.44M
Sep 1, 20268.578.628.448.568.56686.26K
Aug 31, 20268.748.838.588.688.681.00M
Aug 28, 20268.898.998.728.748.74755.41K
Aug 27, 20268.648.968.508.888.881.51M
Aug 26, 20268.678.728.598.648.64552.03K
Aug 25, 20268.848.878.648.718.71824.04K
Aug 24, 20268.738.968.698.888.881.41M
Aug 21, 20268.528.798.478.728.72951.61K
Aug 20, 20268.658.798.488.518.511.04M
Aug 19, 20268.748.968.698.718.711.13M
Aug 18, 20268.718.958.688.858.851.86M
Aug 17, 20269.039.038.658.708.70995.22K
Aug 14, 20269.349.399.089.129.12734.31K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.