Stagwell Inc. (STGW) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
STGW Historical Performance
Short-Term Returns
STGW Stock Price Trajectory (2011–2026)
As of May 8, 2026, Stagwell Inc. (STGW) trades at $6.46, representing a +11.2% return over the past year. The stock has delivered a +31.8% total return over five years (+5.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $28.65 on March 31, 2015. From this peak, STGW has corrected -77.5%, currently trading 16% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers IPG (-1.6% 1Y), OMC (+1.4% 1Y), and WPP (-51.6% 1Y), STGW has underperformed the peer group average. Compare STGW vs IPG →
STGW Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 6.51 | 6.53 | 6.38 | 6.46 | 1.29M | +0.94% |
| 2026-05-06 | 6.68 | 6.74 | 6.40 | 6.40 | 1.58M | -3.61% |
| 2026-05-05 | 6.39 | 6.72 | 6.39 | 6.64 | 1.21M | +5.06% |
| 2026-05-04 | 6.41 | 6.57 | 6.25 | 6.32 | 2.30M | -0.63% |
| 2026-05-01 | 6.37 | 6.46 | 6.17 | 6.36 | 1.67M | +1.44% |
| 2026-04-30 | 6.08 | 6.42 | 5.86 | 6.27 | 2.68M | -6.28% |
| 2026-04-29 | 6.72 | 6.79 | 6.55 | 6.69 | 1.36M | -0.45% |
| 2026-04-28 | 6.81 | 6.88 | 6.69 | 6.72 | 591K | -1.18% |
| 2026-04-27 | 6.83 | 6.96 | 6.75 | 6.80 | 726K | -0.73% |
| 2026-04-24 | 6.53 | 6.85 | 6.49 | 6.85 | 1.17M | +5.22% |
| 2026-04-23 | 6.96 | 7.02 | 6.33 | 6.51 | 1.64M | -7.40% |
| 2026-04-22 | 7.12 | 7.12 | 6.96 | 7.03 | 1.05M | +0.14% |
| 2026-04-21 | 7.20 | 7.25 | 6.99 | 7.02 | 976K | -2.36% |
| 2026-04-20 | 7.21 | 7.24 | 7.05 | 7.19 | 920K | -1.24% |
| 2026-04-17 | 7.25 | 7.52 | 7.25 | 7.28 | 1.86M | +0.83% |
| 2026-04-16 | 6.68 | 7.24 | 6.64 | 7.22 | 2.61M | +8.41% |
| 2026-04-15 | 6.59 | 6.74 | 6.53 | 6.66 | 1.39M | +1.52% |
| 2026-04-14 | 6.49 | 6.57 | 6.39 | 6.56 | 972K | +2.02% |
| 2026-04-13 | 6.22 | 6.43 | 6.20 | 6.43 | 1.17M | +2.55% |
| 2026-04-10 | 6.51 | 6.53 | 6.16 | 6.27 | 945K | -3.39% |
| 2026-04-09 | 6.46 | 6.50 | 6.19 | 6.49 | 867K | -0.61% |
| 2026-04-08 | 6.44 | 6.56 | 6.36 | 6.53 | 2.09M | +4.15% |
| 2026-04-07 | 6.38 | 6.40 | 6.23 | 6.27 | 1.08M | -1.88% |
| 2026-04-06 | 6.23 | 6.47 | 6.19 | 6.39 | 977K | +1.75% |
| 2026-04-02 | 6.20 | 6.30 | 6.08 | 6.28 | 1.28M | +0.96% |
| 2026-04-01 | 6.34 | 6.37 | 6.21 | 6.22 | 916K | -1.19% |
| 2026-03-31 | 6.20 | 6.38 | 6.12 | 6.29 | 1.24M | +1.21% |
| 2026-03-30 | 6.13 | 6.29 | 6.07 | 6.22 | 1.12M | +2.30% |
| 2026-03-27 | 6.16 | 6.22 | 6.04 | 6.08 | 1.06M | -2.72% |
| 2026-03-26 | 6.11 | 6.33 | 6.11 | 6.25 | 1.06M | +1.46% |
See STGW's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs STGW Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare STGW vs NFLX
Side-by-side business, growth, and profitability comparison vs Netflix, Inc..
Start ComparisonSTGW — Frequently Asked Questions
Quick answers to the most common questions about buying STGW stock.
How has STGW stock performed recently?
STGW returned +11.2% over the past year, beating its 5-year annualized CAGR of +5.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is STGW's all-time high price?
Stagwell Inc. reached $28.65 on 2015-03-31. The 52-week high is $7.52. Current 1-year return of +11.2% places the stock closer to historical peaks.
Where can I download STGW historical price data?
This page provides STGW daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.