Stagwell Inc.STGWNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $6.06 | $6.23 | $6.03 | $6.11 | 868,783 |
| 1/30/2026 | $6.01 | $6.06 | $5.86 | $6.01 | 2.11M |
| 1/29/2026 | $6.31 | $6.31 | $5.94 | $6.07 | 1.39M |
| 1/28/2026 | $6.21 | $6.37 | $6.11 | $6.29 | 1.47M |
| 1/27/2026 | $6.42 | $6.42 | $6.07 | $6.18 | 1.46M |
| 1/26/2026 | $6.66 | $6.66 | $6.41 | $6.43 | 2.16M |
| 1/23/2026 | $6.95 | $6.97 | $6.61 | $6.64 | 1.28M |
| 1/22/2026 | $6.84 | $7.17 | $6.71 | $6.96 | 3.25M |
| 1/21/2026 | $6.71 | $7.00 | $6.64 | $6.79 | 2.24M |
| 1/20/2026 | $6.36 | $7.00 | $6.34 | $6.65 | 4.40M |
| 1/16/2026 | $6.17 | $6.64 | $6.10 | $6.56 | 3.31M |
| 1/15/2026 | $5.50 | $6.26 | $5.50 | $6.22 | 4.70M |
| 1/14/2026 | $5.46 | $5.66 | $5.39 | $5.59 | 1.35M |
| 1/13/2026 | $5.51 | $5.55 | $5.36 | $5.46 | 1.10M |
| 1/12/2026 | $5.15 | $5.71 | $5.07 | $5.56 | 2.90M |
| 1/9/2026 | $4.90 | $5.59 | $4.90 | $5.25 | 4.55M |
| 1/8/2026 | $4.80 | $4.99 | $4.80 | $4.90 | 1.84M |
| 1/7/2026 | $4.98 | $5.05 | $4.83 | $4.84 | 804,213 |
| 1/6/2026 | $4.86 | $5.01 | $4.81 | $4.98 | 1.36M |
| 1/5/2026 | $4.74 | $4.99 | $4.73 | $4.91 | 1.91M |
| 1/2/2026 | $4.90 | $4.92 | $4.67 | $4.73 | 1.13M |
| 12/31/2025 | $4.97 | $4.97 | $4.88 | $4.89 | 828,837 |
| 12/30/2025 | $4.95 | $5.04 | $4.93 | $4.97 | 1.20M |
| 12/29/2025 | $4.94 | $5.05 | $4.93 | $4.99 | 813,695 |
| 12/26/2025 | $5.00 | $5.01 | $4.96 | $4.98 | 599,299 |
| 12/24/2025 | $5.00 | $5.02 | $4.92 | $5.00 | 397,000 |
| 12/23/2025 | $5.08 | $5.10 | $4.95 | $5.00 | 947,977 |
| 12/22/2025 | $5.19 | $5.21 | $5.07 | $5.10 | 1.30M |
| 12/19/2025 | $5.27 | $5.30 | $5.11 | $5.18 | 2.37M |
| 12/18/2025 | $5.34 | $5.42 | $5.30 | $5.30 | 981,281 |
| 12/17/2025 | $5.52 | $5.52 | $5.31 | $5.31 | 1.47M |
| 12/16/2025 | $5.56 | $5.61 | $5.48 | $5.52 | 1.56M |
| 12/15/2025 | $5.66 | $5.67 | $5.52 | $5.56 | 1.54M |
| 12/12/2025 | $5.89 | $5.92 | $5.59 | $5.62 | 1.44M |
| 12/11/2025 | $5.83 | $6.00 | $5.79 | $5.95 | 2.19M |
| 12/10/2025 | $5.72 | $5.85 | $5.70 | $5.83 | 1.55M |
| 12/9/2025 | $5.56 | $5.74 | $5.51 | $5.72 | 1.08M |
| 12/8/2025 | $5.73 | $5.79 | $5.58 | $5.61 | 1.68M |
| 12/5/2025 | $5.61 | $5.77 | $5.56 | $5.74 | 1.87M |
| 12/4/2025 | $5.32 | $5.62 | $5.31 | $5.62 | 1.90M |
| 12/3/2025 | $5.31 | $5.35 | $5.26 | $5.33 | 789,345 |
| 12/2/2025 | $5.31 | $5.38 | $5.19 | $5.35 | 1.29M |
| 12/1/2025 | $5.29 | $5.44 | $5.26 | $5.30 | 1.01M |
| 11/28/2025 | $5.38 | $5.40 | $5.30 | $5.36 | 452,712 |
| 11/26/2025 | $5.39 | $5.46 | $5.35 | $5.37 | 939,742 |
| 11/25/2025 | $5.55 | $5.56 | $5.41 | $5.43 | 1.32M |
| 11/24/2025 | $5.31 | $5.58 | $5.25 | $5.49 | 2.38M |
| 11/21/2025 | $5.20 | $5.47 | $5.19 | $5.34 | 2.76M |
| 11/20/2025 | $5.19 | $5.34 | $5.11 | $5.16 | 1.28M |
| 11/19/2025 | $5.08 | $5.28 | $5.01 | $5.17 | 1.30M |
| 11/18/2025 | $4.97 | $5.15 | $4.90 | $5.08 | 1.61M |
| 11/17/2025 | $4.89 | $5.08 | $4.84 | $5.03 | 1.57M |
| 11/14/2025 | $4.71 | $4.87 | $4.70 | $4.79 | 1.63M |
| 11/13/2025 | $5.14 | $5.20 | $4.82 | $4.84 | 1.48M |
| 11/12/2025 | $5.02 | $5.20 | $4.99 | $5.16 | 2.03M |
| 11/11/2025 | $4.74 | $5.04 | $4.72 | $5.02 | 1.98M |
| 11/10/2025 | $4.89 | $5.06 | $4.66 | $4.77 | 2.34M |
| 11/7/2025 | $5.30 | $5.36 | $4.75 | $4.82 | 4.80M |
| 11/6/2025 | $6.69 | $6.89 | $5.57 | $5.62 | 72.48M |
| 11/5/2025 | $4.72 | $4.89 | $4.72 | $4.81 | 1.40M |
| 11/4/2025 | $4.65 | $4.80 | $4.65 | $4.72 | 1.09M |