MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
STGW — Stagwell Inc. Class A Common Stock
NasdaqStagwell Inc. Class A Common Stock
$8.76
+0.11(+1.27%)
- O
- 8.62
- H
- 8.79
- L
- 8.54
- V
- 1.68M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$8.76
Period Return+56.43%
Period High$9.55
Period Low$4.03
Avg Daily Volume1.70M
Total Trading Days365
STGW — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $8.62 | $8.79 | $8.54 | $8.76 | +$0.11 | +1.27% | 1,676,643 | $8.70 | $8.54 $8.79 |
| Oct 7, 2026 | $8.41 | $8.66 | $8.40 | $8.65 | +$0.15 | +1.76% | 2,161,758 | $8.60 | $8.40 $8.66 |
| Oct 6, 2026 | $8.57 | $8.58 | $8.44 | $8.50 | $-0.03 | -0.35% | 1,488,982 | $8.50 | $8.44 $8.58 |
| Oct 5, 2026 | $8.73 | $8.80 | $8.47 | $8.53 | +$0.17 | +2.03% | 2,864,313 | $8.57 | $8.47 $8.80 |
| Oct 2, 2026 | $8.41 | $8.46 | $8.22 | $8.36 | $-0.10 | -1.18% | 1,656,375 | $8.33 | $8.22 $8.46 |
| Oct 1, 2026 | $8.18 | $8.55 | $8.15 | $8.46 | +$0.32 | +3.93% | 1,412,825 | $8.40 | $8.15 $8.55 |
| Sep 30, 2026 | $8.20 | $8.39 | $8.11 | $8.14 | $-0.04 | -0.49% | 1,406,688 | $8.20 | $8.11 $8.39 |
| Sep 29, 2026 | $8.25 | $8.25 | $8.05 | $8.18 | $-0.04 | -0.49% | 1,005,840 | $8.15 | $8.05 $8.25 |
| Sep 28, 2026 | $8.23 | $8.30 | $8.12 | $8.22 | $-0.10 | -1.20% | 792,029 | $8.22 | $8.12 $8.30 |
| Sep 25, 2026 | $8.31 | $8.42 | $8.25 | $8.32 | +$0.01 | +0.12% | 703,843 | $8.34 | $8.25 $8.42 |
| Sep 24, 2026 | $8.46 | $8.51 | $8.16 | $8.31 | $-0.17 | -2.00% | 1,252,806 | $8.30 | $8.16 $8.51 |
| Sep 23, 2026 | $8.50 | $8.60 | $8.39 | $8.48 | $-0.03 | -0.35% | 718,947 | $8.49 | $8.39 $8.60 |
| Sep 22, 2026 | $8.45 | $8.70 | $8.35 | $8.51 | +$0.16 | +1.92% | 1,508,792 | $8.49 | $8.35 $8.70 |
| Sep 21, 2026 | $8.21 | $8.37 | $8.12 | $8.35 | +$0.23 | +2.83% | 1,560,335 | $8.30 | $8.12 $8.37 |
| Sep 18, 2026 | $8.30 | $8.32 | $8.05 | $8.12 | $-0.19 | -2.29% | 2,351,045 | $8.15 | $8.05 $8.32 |
| Sep 17, 2026 | $8.35 | $8.59 | $8.30 | $8.31 | $-0.02 | -0.24% | 1,071,081 | $8.37 | $8.30 $8.59 |
| Sep 16, 2026 | $8.79 | $8.79 | $8.30 | $8.33 | $-0.36 | -4.14% | 1,941,209 | $8.45 | $8.30 $8.79 |
| Sep 15, 2026 | $8.72 | $8.82 | $8.61 | $8.69 | $-0.11 | -1.25% | 1,694,085 | $8.70 | $8.61 $8.82 |
| Sep 14, 2026 | $8.65 | $8.83 | $8.62 | $8.80 | +$0.20 | +2.33% | 1,251,918 | $8.76 | $8.62 $8.83 |
| Sep 11, 2026 | $8.66 | $8.72 | $8.54 | $8.60 | +$0.03 | +0.35% | 1,078,839 | $8.61 | $8.54 $8.72 |
| Sep 10, 2026 | $8.51 | $8.58 | $8.44 | $8.57 | +$0.05 | +0.59% | 911,442 | $8.54 | $8.44 $8.58 |
| Sep 9, 2026 | $8.65 | $8.70 | $8.47 | $8.52 | $-0.15 | -1.73% | 753,141 | $8.52 | $8.47 $8.70 |
| Sep 8, 2026 | $8.77 | $8.77 | $8.55 | $8.67 | $-0.10 | -1.14% | 909,006 | $8.65 | $8.55 $8.77 |
| Sep 4, 2026 | $8.90 | $8.99 | $8.52 | $8.77 | $-0.13 | -1.46% | 1,052,214 | $8.72 | $8.52 $8.99 |
| Sep 3, 2026 | $8.91 | $8.99 | $8.66 | $8.90 | +$0.10 | +1.08% | 1,268,691 | $8.85 | $8.66 $8.99 |
| Sep 2, 2026 | $8.58 | $8.82 | $8.58 | $8.81 | +$0.25 | +2.86% | 1,437,505 | $8.77 | $8.58 $8.82 |
| Sep 1, 2026 | $8.57 | $8.62 | $8.44 | $8.56 | $-0.12 | -1.38% | 686,261 | $8.53 | $8.44 $8.62 |
| Aug 31, 2026 | $8.74 | $8.83 | $8.58 | $8.68 | $-0.06 | -0.69% | 1,005,111 | $8.67 | $8.58 $8.83 |
| Aug 28, 2026 | $8.89 | $8.99 | $8.72 | $8.74 | $-0.14 | -1.58% | 755,411 | $8.81 | $8.72 $8.99 |
| Aug 27, 2026 | $8.64 | $8.96 | $8.50 | $8.88 | +$0.24 | +2.78% | 1,505,832 | $8.89 | $8.50 $8.96 |