Stagwell Stock Price History
NASDAQ: STGWConsumer DiscretionaryAdvertisingUSD
8.65-0.11 (-1.26%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
STGW price history at a glance
The price history for Stagwell (STGW) on this page begins on April 17, 1995, when the stock closed at $8.00; it most recently closed at $8.65 on October 5, 2026. The highest price in this record is $28.65, reached on March 30, 2015; the latest close is 69.8% below that peak. Across the 30 complete calendar years in the table, STGW finished higher in 13 and lower in 17. Its best year was 2021 (+245.4%) and its worst was 2018 (-71.5%).
Over roughly 31 years the share price changed +8.1%, a 0.2% compound annual price return (excluding dividends). In the last 12 months alone, STGW has gained 72.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1995
- $28.65
- Date of high
- Mar 30, 2015
- Low since 1995
- $0.6667
- Date of low
- Oct 22, 2001
- 52-week high
- $9.55
- 52-week low
- $4.29
- Last close
- $8.65
STGW returns
1 week
+3.47%
1 month
+1.53%
3 months
+10.76%
6 months
+37.96%
Year to date
+76.89%
1 year
+72.31%
3 years
+115.17%
5 years
-0.23%
STGW price return, excluding dividends.
STGW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.65 | +82.88% |
| 2025 | 4.73 | -27.23% |
| 2024 | 6.50 | -1.96% |
| 2023 | 6.63 | +6.76% |
| 2022 | 6.21 | -28.37% |
| 2021 | 8.67 | +245.42% |
| 2020 | 2.51 | -10.36% |
| 2019 | 2.80 | +0.72% |
| 2018 | 2.78 | -71.49% |
| 2017 | 9.75 | +48.85% |
| 2016 | 6.55 | -69.84% |
| 2015 | 21.72 | -5.44% |
| 2014 | 22.97 | -11.62% |
| 2013 | 25.99 | +227.33% |
| 2012 | 7.94 | -11.91% |
| 2011 | 9.01 | -21.71% |
| 2010 | 11.51 | +107.07% |
| 2009 | 5.56 | +162.26% |
| 2008 | 2.12 | -65.62% |
| 2007 | 6.17 | +25.00% |
| 2006 | 4.93 | +15.62% |
| 2005 | 4.27 | -40.46% |
| 2004 | 7.17 | -6.76% |
| 2003 | 7.69 | +168.14% |
| 2002 | 2.87 | +25.00% |
| 2001 | 2.29 | -54.51% |
| 2000 | 5.04 | -9.70% |
| 1999 | 5.58 | -9.00% |
| 1998 | 6.14 | +41.59% |
| 1997 | 4.33 | -33.33% |
| 1996 | 6.50 | +52.94% |
| 1995* | 4.25 | -46.88% |
* Partial year: the record begins after the start of 1995; return measured from the first available close.
2026 return is year to date.
STGW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.79 | 8.90 | 8.61 | 8.65 | -1.26% | |
| 8.62 | 8.79 | 8.54 | 8.76 | +1.27% | |
| 8.41 | 8.66 | 8.40 | 8.65 | +1.76% | |
| 8.57 | 8.58 | 8.44 | 8.50 | -0.35% | |
| 8.73 | 8.80 | 8.47 | 8.53 | +2.03% | |
| 8.41 | 8.46 | 8.22 | 8.36 | -1.18% | |
| 8.18 | 8.55 | 8.15 | 8.46 | +3.93% | |
| 8.20 | 8.39 | 8.11 | 8.14 | -0.49% | |
| 8.25 | 8.25 | 8.05 | 8.18 | -0.49% | |
| 8.23 | 8.30 | 8.12 | 8.22 | -1.20% | |
| 8.31 | 8.42 | 8.25 | 8.32 | +0.12% | |
| 8.46 | 8.51 | 8.16 | 8.31 | -2.00% | |
| 8.50 | 8.60 | 8.39 | 8.48 | -0.35% | |
| 8.45 | 8.70 | 8.35 | 8.51 | +1.92% | |
| 8.21 | 8.37 | 8.12 | 8.35 | +2.83% | |
| 8.30 | 8.32 | 8.05 | 8.12 | -2.29% | |
| 8.35 | 8.59 | 8.30 | 8.31 | -0.24% | |
| 8.79 | 8.79 | 8.30 | 8.33 | -4.14% | |
| 8.72 | 8.82 | 8.61 | 8.69 | -1.25% | |
| 8.65 | 8.83 | 8.62 | 8.80 | +2.33% | |
| 8.66 | 8.72 | 8.54 | 8.60 | +0.35% | |
| 8.51 | 8.58 | 8.44 | 8.57 | +0.59% | |
| 8.65 | 8.70 | 8.47 | 8.52 | -1.73% | |
| 8.77 | 8.77 | 8.55 | 8.67 | -1.14% | |
| 8.90 | 8.99 | 8.52 | 8.77 | -1.46% | |
| 8.91 | 8.99 | 8.66 | 8.90 | +1.02% | |
| 8.58 | 8.82 | 8.58 | 8.81 | +2.92% | |
| 8.57 | 8.62 | 8.44 | 8.56 | -1.38% | |
| 8.74 | 8.83 | 8.58 | 8.68 | -0.69% | |
| 8.89 | 8.99 | 8.72 | 8.74 | -1.58% | |
| 8.64 | 8.96 | 8.50 | 8.88 | +2.78% | |
| 8.67 | 8.72 | 8.59 | 8.64 | -0.80% | |
| 8.84 | 8.87 | 8.65 | 8.71 | -1.91% | |
| 8.73 | 8.96 | 8.69 | 8.88 | +1.72% | |
| 8.52 | 8.79 | 8.47 | 8.73 | +2.59% | |
| 8.65 | 8.79 | 8.48 | 8.51 | -2.30% | |
| 8.74 | 8.97 | 8.69 | 8.71 | -1.58% | |
| 8.71 | 8.95 | 8.68 | 8.85 | +1.72% | |
| 9.03 | 9.03 | 8.65 | 8.70 | -4.61% | |
| 9.34 | 9.39 | 9.08 | 9.12 | -2.04% | |
| 9.35 | 9.55 | 9.24 | 9.31 | -0.43% | |
| 9.22 | 9.38 | 9.12 | 9.35 | +0.75% | |
| 9.00 | 9.32 | 8.97 | 9.28 | +2.09% | |
| 9.12 | 9.23 | 8.93 | 9.09 | -0.87% | |
| 9.15 | 9.40 | 9.06 | 9.17 | +0.55% | |
| 8.81 | 9.15 | 8.67 | 9.12 | +3.05% | |
| 8.98 | 9.19 | 8.84 | 8.85 | -1.78% | |
| 8.69 | 9.02 | 8.53 | 9.01 | +3.56% | |
| 8.50 | 8.91 | 8.49 | 8.70 | +2.96% | |
| 8.46 | 8.50 | 8.15 | 8.45 | -0.47% | |
| 8.33 | 8.50 | 7.71 | 8.49 | +5.07% | |
| 7.97 | 8.27 | 7.94 | 8.08 | +1.38% | |
| 7.81 | 8.01 | 7.61 | 7.97 | +3.10% | |
| 7.50 | 7.79 | 7.50 | 7.73 | +4.18% | |
| 7.14 | 7.48 | 7.07 | 7.42 | +4.65% | |
| 6.98 | 7.10 | 6.97 | 7.09 | +0.42% | |
| 7.29 | 7.29 | 6.93 | 7.06 | -2.62% | |
| 7.32 | 7.50 | 7.17 | 7.25 | -2.16% | |
| 7.48 | 7.57 | 7.03 | 7.41 | -1.33% | |
| 7.55 | 7.67 | 7.41 | 7.51 | -1.83% | |
| 7.60 | 7.75 | 7.54 | 7.65 | +0.79% | |
| 7.64 | 7.83 | 7.58 | 7.59 | 0.00% | |
| 7.78 | 7.82 | 7.57 | 7.59 | -3.56% | |
| 7.85 | 8.00 | 7.85 | 7.87 | +0.77% | |
| 7.78 | 7.89 | 7.65 | 7.81 | +0.77% | |
| 7.67 | 7.88 | 7.51 | 7.75 | +1.04% | |
| 7.63 | 7.87 | 7.49 | 7.67 | -0.39% | |
| 7.65 | 8.08 | 7.65 | 7.70 | +1.58% | |
| 7.38 | 7.66 | 7.33 | 7.58 | +2.43% | |
| 7.61 | 7.68 | 7.35 | 7.40 | -2.37% | |
| 7.50 | 7.73 | 7.44 | 7.58 | +2.02% | |
| 6.94 | 7.47 | 6.88 | 7.43 | +6.75% | |
| 7.15 | 7.21 | 6.94 | 6.96 | -1.14% | |
| 6.76 | 7.08 | 6.74 | 7.04 | +3.68% | |
| 7.07 | 7.22 | 6.78 | 6.79 | -3.96% | |
| 7.04 | 7.19 | 6.98 | 7.07 | +0.43% | |
| 6.62 | 7.10 | 6.62 | 7.04 | +5.71% | |
| 6.70 | 6.87 | 6.63 | 6.66 | -0.75% | |
| 6.76 | 6.81 | 6.57 | 6.71 | +0.75% | |
| 6.81 | 7.05 | 6.63 | 6.66 | -2.92% | |
| 6.61 | 7.03 | 6.53 | 6.86 | +4.10% | |
| 6.70 | 6.75 | 6.58 | 6.59 | -0.60% | |
| 6.60 | 6.85 | 6.55 | 6.63 | +1.07% | |
| 6.54 | 6.57 | 6.40 | 6.56 | +0.46% | |
| 6.42 | 6.63 | 6.40 | 6.53 | +2.19% | |
| 6.47 | 6.47 | 6.21 | 6.39 | -0.78% | |
| 6.45 | 6.48 | 6.37 | 6.44 | 0.00% | |
| 6.65 | 6.72 | 6.42 | 6.44 | -3.74% | |
| 6.66 | 6.85 | 6.61 | 6.69 | +1.52% | |
| 7.15 | 7.24 | 6.55 | 6.59 | -8.47% | |
| 7.26 | 7.34 | 7.14 | 7.20 | -2.57% | |
| 7.11 | 7.48 | 6.91 | 7.39 | +5.42% | |
| 6.96 | 7.18 | 6.89 | 7.01 | 0.00% | |
| 6.88 | 7.18 | 6.88 | 7.01 | +0.29% | |
| 6.62 | 7.16 | 6.56 | 6.99 | +5.75% | |
| 6.51 | 6.86 | 6.47 | 6.61 | +1.54% | |
| 6.31 | 6.52 | 6.27 | 6.51 | +3.50% | |
| 6.16 | 6.35 | 6.07 | 6.29 | +1.13% | |
| 6.29 | 6.30 | 6.12 | 6.22 | -1.11% | |
| 6.42 | 6.56 | 6.25 | 6.29 | -2.02% | |
| 6.05 | 6.52 | 6.04 | 6.42 | +6.12% | |
| 6.04 | 6.18 | 5.97 | 6.05 | -1.14% | |
| 6.07 | 6.19 | 6.06 | 6.12 | +2.51% | |
| 6.03 | 6.10 | 5.77 | 5.97 | -1.49% | |
| 6.25 | 6.25 | 6.00 | 6.06 | -3.04% | |
| 6.43 | 6.48 | 6.22 | 6.25 | -3.40% | |
| 6.46 | 6.53 | 6.40 | 6.47 | +0.15% | |
| 6.49 | 6.53 | 6.39 | 6.46 | +0.94% | |
| 6.64 | 6.74 | 6.40 | 6.40 | -3.61% | |
| 6.39 | 6.72 | 6.39 | 6.64 | +5.06% | |
| 6.38 | 6.57 | 6.25 | 6.32 | -0.63% | |
| 6.32 | 6.46 | 6.18 | 6.36 | +1.44% | |
| 6.09 | 6.50 | 5.86 | 6.27 | -6.28% | |
| 6.72 | 6.79 | 6.56 | 6.69 | -0.45% | |
| 6.81 | 6.88 | 6.69 | 6.72 | -1.18% | |
| 6.83 | 6.97 | 6.76 | 6.80 | -0.73% | |
| 6.53 | 6.85 | 6.49 | 6.85 | +5.22% | |
| 6.96 | 7.02 | 6.33 | 6.51 | -7.40% | |
| 7.12 | 7.12 | 6.96 | 7.03 | +0.14% | |
| 7.20 | 7.24 | 6.99 | 7.02 | -2.36% | |
| 7.21 | 7.24 | 7.05 | 7.19 | -1.24% | |
| 7.25 | 7.52 | 7.24 | 7.28 | +0.83% | |
| 6.68 | 7.24 | 6.64 | 7.22 | +8.41% | |
| 6.59 | 6.74 | 6.53 | 6.66 | +1.52% | |
| 6.45 | 6.57 | 6.39 | 6.56 | +2.02% | |
| 6.25 | 6.44 | 6.20 | 6.43 | +2.55% | |
| 6.51 | 6.53 | 6.15 | 6.27 | -3.39% | |
| 6.43 | 6.50 | 6.20 | 6.49 | -0.61% | |
| 6.47 | 6.56 | 6.35 | 6.53 | +4.15% | |
| 6.38 | 6.40 | 6.23 | 6.27 | -1.88% | |
| 6.29 | 6.47 | 6.19 | 6.39 | +1.75% | |
| 6.14 | 6.31 | 6.08 | 6.28 | +0.96% | |
| 6.34 | 6.37 | 6.21 | 6.22 | -1.11% | |
| 6.20 | 6.38 | 6.12 | 6.29 | +1.13% | |
| 6.12 | 6.29 | 6.07 | 6.22 | +2.30% | |
| 6.16 | 6.23 | 6.05 | 6.08 | -2.72% | |
| 6.11 | 6.34 | 6.11 | 6.25 | +1.46% | |
| 6.25 | 6.26 | 6.02 | 6.16 | -0.16% | |
| 6.21 | 6.26 | 6.08 | 6.17 | -0.80% | |
| 6.20 | 6.34 | 6.12 | 6.22 | +2.30% | |
| 6.22 | 6.24 | 6.02 | 6.08 | -2.09% | |
| 6.00 | 6.27 | 6.00 | 6.21 | +0.98% | |
| 6.00 | 6.25 | 6.00 | 6.15 | +1.32% | |
| 5.91 | 6.16 | 5.91 | 6.07 | +1.51% | |
| 6.18 | 6.18 | 5.87 | 5.98 | -3.24% | |
| 6.27 | 6.37 | 6.07 | 6.18 | -1.44% | |
| 6.08 | 6.38 | 6.08 | 6.27 | +0.64% | |
| 6.00 | 6.46 | 5.70 | 6.23 | +1.14% | |
| 6.46 | 6.56 | 5.75 | 6.16 | +17.56% | |
| 5.19 | 5.36 | 5.11 | 5.24 | 0.00% | |
| 5.04 | 5.32 | 4.97 | 5.24 | +0.19% | |
| 5.13 | 5.32 | 5.07 | 5.23 | +0.97% | |
| 4.97 | 5.29 | 4.90 | 5.18 | +4.65% | |
| 4.63 | 5.01 | 4.58 | 4.95 | +2.70% | |
| 4.81 | 4.85 | 4.57 | 4.82 | 0.00% | |
| 4.79 | 4.89 | 4.73 | 4.82 | -0.62% | |
| 4.54 | 4.86 | 4.53 | 4.85 | +6.83% | |
| 4.50 | 4.55 | 4.35 | 4.54 | +0.67% | |
| 4.38 | 4.55 | 4.29 | 4.51 | +2.50% | |
| 4.60 | 4.64 | 4.31 | 4.40 | -4.97% | |
| 4.70 | 4.82 | 4.60 | 4.63 | -2.32% | |
| 4.71 | 4.77 | 4.62 | 4.74 | -1.04% | |
| 4.74 | 4.93 | 4.64 | 4.79 | +1.05% | |
| 4.93 | 4.96 | 4.70 | 4.74 | -3.85% | |
| 4.96 | 4.98 | 4.79 | 4.93 | -0.40% | |
| 5.38 | 5.41 | 4.88 | 4.95 | -6.95% | |
| 5.50 | 5.54 | 5.23 | 5.32 | -2.21% | |
| 5.36 | 5.59 | 5.34 | 5.44 | +2.06% | |
| 5.09 | 5.36 | 5.01 | 5.33 | +2.90% | |
| 4.86 | 5.43 | 4.70 | 5.18 | +7.02% | |
| 5.14 | 5.14 | 4.82 | 4.84 | -6.20% | |
| 5.36 | 5.40 | 5.09 | 5.16 | -4.97% | |
| 6.00 | 6.08 | 5.16 | 5.43 | -10.54% | |
| 6.00 | 6.23 | 6.00 | 6.07 | +1.00% | |
| 6.01 | 6.06 | 5.86 | 6.01 | -0.99% | |
| 6.31 | 6.31 | 5.94 | 6.07 | -3.50% | |
| 6.21 | 6.37 | 6.11 | 6.29 | +1.78% | |
| 6.42 | 6.42 | 6.07 | 6.18 | -3.89% | |
| 6.66 | 6.66 | 6.41 | 6.43 | -3.16% | |
| 6.95 | 6.97 | 6.61 | 6.64 | -4.60% | |
| 6.84 | 7.17 | 6.71 | 6.96 | +2.50% | |
| 6.71 | 7.00 | 6.64 | 6.79 | +2.11% | |
| 6.36 | 7.00 | 6.34 | 6.65 | +1.37% | |
| 6.17 | 6.64 | 6.10 | 6.56 | +5.47% | |
| 5.50 | 6.26 | 5.50 | 6.22 | +11.27% | |
| 5.46 | 5.66 | 5.39 | 5.59 | +2.38% | |
| 5.51 | 5.55 | 5.36 | 5.46 | -1.80% | |
| 5.15 | 5.71 | 5.07 | 5.56 | +5.90% | |
| 4.90 | 5.59 | 4.90 | 5.25 | +7.14% | |
| 4.80 | 4.99 | 4.80 | 4.90 | +1.24% | |
| 4.98 | 5.05 | 4.83 | 4.84 | -2.81% | |
| 4.86 | 5.01 | 4.81 | 4.98 | +1.43% | |
| 4.74 | 4.99 | 4.73 | 4.91 | +3.81% | |
| 4.90 | 4.92 | 4.67 | 4.73 | -3.27% | |
| 4.97 | 4.98 | 4.88 | 4.89 | -1.61% | |
| 4.95 | 5.04 | 4.94 | 4.97 | -0.40% | |
| 4.94 | 5.05 | 4.93 | 4.99 | +0.20% | |
| 5.00 | 5.01 | 4.96 | 4.98 | -0.40% | |
| 5.00 | 5.02 | 4.92 | 5.00 | 0.00% | |
| 5.08 | 5.10 | 4.95 | 5.00 | -1.96% | |
| 5.19 | 5.21 | 5.07 | 5.10 | -1.54% | |
| 5.27 | 5.30 | 5.11 | 5.18 | -2.26% | |
| 5.34 | 5.42 | 5.30 | 5.30 | -0.19% | |
| 5.52 | 5.52 | 5.31 | 5.31 | -3.80% | |
| 5.56 | 5.61 | 5.48 | 5.52 | -0.72% | |
| 5.66 | 5.67 | 5.52 | 5.56 | -1.07% | |
| 5.89 | 5.92 | 5.59 | 5.62 | -5.55% | |
| 5.83 | 6.00 | 5.79 | 5.95 | +2.06% | |
| 5.72 | 5.85 | 5.70 | 5.83 | +1.92% | |
| 5.56 | 5.74 | 5.51 | 5.72 | +1.96% | |
| 5.73 | 5.79 | 5.58 | 5.61 | -2.26% | |
| 5.61 | 5.77 | 5.56 | 5.74 | +2.14% | |
| 5.32 | 5.62 | 5.31 | 5.62 | +5.44% | |
| 5.31 | 5.35 | 5.26 | 5.33 | -0.37% | |
| 5.31 | 5.38 | 5.19 | 5.35 | +0.94% | |
| 5.29 | 5.44 | 5.26 | 5.30 | -1.12% | |
| 5.38 | 5.40 | 5.30 | 5.36 | -0.19% | |
| 5.39 | 5.46 | 5.35 | 5.37 | -1.10% | |
| 5.55 | 5.56 | 5.41 | 5.43 | -1.09% | |
| 5.31 | 5.58 | 5.25 | 5.49 | +2.81% | |
| 5.20 | 5.47 | 5.19 | 5.34 | +3.49% | |
| 5.19 | 5.34 | 5.11 | 5.16 | -0.19% | |
| 5.08 | 5.28 | 5.01 | 5.17 | +1.77% | |
| 4.97 | 5.15 | 4.90 | 5.08 | +0.99% | |
| 4.89 | 5.08 | 4.84 | 5.03 | +5.01% | |
| 4.71 | 4.87 | 4.70 | 4.79 | -1.03% | |
| 5.14 | 5.20 | 4.82 | 4.84 | -6.20% | |
| 5.02 | 5.20 | 4.99 | 5.16 | +2.79% | |
| 4.74 | 5.04 | 4.72 | 5.02 | +5.24% | |
| 4.89 | 5.06 | 4.66 | 4.77 | -1.04% | |
| 5.30 | 5.36 | 4.75 | 4.82 | -14.23% | |
| 6.69 | 6.89 | 5.57 | 5.62 | +16.84% | |
| 4.72 | 4.89 | 4.72 | 4.81 | +1.91% | |
| 4.65 | 4.80 | 4.65 | 4.72 | -0.63% | |
| 4.74 | 4.80 | 4.63 | 4.75 | 0.00% | |
| 4.65 | 4.76 | 4.64 | 4.75 | +1.71% | |
| 4.75 | 4.82 | 4.63 | 4.67 | -1.68% | |
| 4.78 | 4.86 | 4.68 | 4.75 | -1.25% | |
| 4.91 | 4.92 | 4.80 | 4.81 | -2.43% | |
| 5.15 | 5.20 | 4.91 | 4.93 | -3.52% | |
| 4.95 | 5.15 | 4.95 | 5.11 | +4.07% | |
| 5.33 | 5.39 | 4.90 | 4.91 | -8.22% | |
| 5.39 | 5.49 | 5.30 | 5.35 | -1.29% | |
| 5.24 | 5.47 | 5.22 | 5.42 | +3.44% | |
| 5.20 | 5.29 | 5.20 | 5.24 | +2.14% | |
| 5.08 | 5.20 | 5.04 | 5.13 | 0.00% | |
| 5.19 | 5.31 | 5.09 | 5.13 | -1.16% | |
| 5.23 | 5.30 | 5.15 | 5.19 | 0.00% | |
| 4.93 | 5.21 | 4.93 | 5.19 | +2.77% | |
| 5.10 | 5.15 | 4.97 | 5.05 | +0.60% | |
| 5.19 | 5.28 | 4.97 | 5.02 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the STGW chart for longer ranges.