Stagwell Inc. (STGW) Stock Price History
Historical prices from 1995 to 2026
- 1M
- +36.9%
- 3M
- +27.6%
- YTD
- +146.1%
- 1Y
- +107.1%
- 3Y
- +35.7%
- 5Y
- +2.9%
Loading 10-year price history...
STGW Historical Performance
STGW Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +29.8%
- 2003 annual price return
- +166.5%
- 2004 annual price return
- -6.8%
- 2005 annual price return
- -41.8%
- 2006 annual price return
- +16.7%
- 2007 annual price return
- +31.8%
- 2008 annual price return
- -66.6%
- 2009 annual price return
- +162.3%
- 2010 annual price return
- +106.1%
- 2011 annual price return
- -22.1%
- 2012 annual price return
- -19.6%
- 2013 annual price return
- +229.3%
- 2014 annual price return
- -9.3%
- 2015 annual price return
- -5.4%
- 2016 annual price return
- -68.7%
- 2017 annual price return
- +45.5%
- 2018 annual price return
- -74.3%
- 2019 annual price return
- +1.1%
- 2020 annual price return
- -11.6%
- 2021 annual price return
- +264.3%
- 2022 annual price return
- -25.7%
- 2023 annual price return
- +5.6%
- 2024 annual price return
- -1.1%
- 2025 annual price return
- -24.4%
- 2026 annual price return
- +82.9%
STGW Stock Price Trajectory (1995–2026)
As of November 7, 2026, Stagwell Inc. (STGW) trades at $11.64, representing a +107.1% return over the past year. The stock has delivered a +15.4% total return over five years (+2.9% 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 -59.4%, currently trading 60% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers OMC (+18.3% 1Y), WPP (+54.7% 1Y), and HYFM (-62.6% 1Y), STGW has outperformed the peer group average. Compare STGW vs OMC →
STGW Historical Price Data · from 1995
Rows 1–50 of 7,944| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 10.83 | 11.67 | 10.68 | 11.64 | 3.24M | +7.48% |
| 2026-11-05 | 10.90 | 11.11 | 10.57 | 10.83 | 2.96M | -1.55% |
| 2026-11-04 | 10.85 | 11.35 | 10.85 | 11.00 | 3.99M | +2.23% |
| 2026-11-03 | 10.77 | 10.88 | 10.50 | 10.76 | 2.43M | -0.09% |
| 2026-11-02 | 10.54 | 11.06 | 10.51 | 10.77 | 2.97M | +2.87% |
| 2026-10-30 | 9.95 | 10.61 | 9.79 | 10.47 | 4.16M | +5.23% |
| 2026-10-29 | 8.55 | 10.11 | 8.25 | 9.95 | 4.43M | +12.68% |
| 2026-10-28 | 8.74 | 8.87 | 8.65 | 8.83 | 2.30M | -0.23% |
| 2026-10-27 | 8.67 | 8.87 | 8.60 | 8.85 | 904K | +1.96% |
| 2026-10-26 | 8.94 | 8.98 | 8.60 | 8.68 | 1.36M | -3.34% |
| 2026-10-23 | 8.92 | 9.00 | 8.84 | 8.98 | 1.01M | -0.11% |
| 2026-10-22 | 8.95 | 9.07 | 8.86 | 8.99 | 1.13M | +0.78% |
| 2026-10-21 | 8.93 | 8.99 | 8.85 | 8.92 | 965K | -0.22% |
| 2026-10-20 | 8.98 | 9.12 | 8.86 | 8.94 | 2.11M | -0.11% |
| 2026-10-19 | 8.96 | 9.17 | 8.90 | 8.95 | 1.12M | -0.33% |
| 2026-10-16 | 9.21 | 9.27 | 8.78 | 8.98 | 1.49M | -1.64% |
| 2026-10-15 | 8.81 | 9.24 | 8.81 | 9.13 | 1.63M | +3.99% |
| 2026-10-14 | 9.21 | 9.46 | 8.66 | 8.78 | 2.04M | -3.83% |
| 2026-10-13 | 8.88 | 9.64 | 8.88 | 9.13 | 3.15M | +3.05% |
| 2026-10-12 | 8.64 | 8.88 | 8.62 | 8.86 | 1.40M | +2.43% |
| 2026-10-09 | 8.79 | 8.90 | 8.61 | 8.65 | 968K | -1.26% |
| 2026-10-08 | 8.62 | 8.79 | 8.54 | 8.76 | 1.73M | +1.27% |
| 2026-10-07 | 8.41 | 8.66 | 8.40 | 8.65 | 2.16M | +1.76% |
| 2026-10-06 | 8.57 | 8.57 | 8.44 | 8.50 | 1.49M | -0.35% |
| 2026-10-05 | 8.73 | 8.80 | 8.47 | 8.53 | 2.86M | +2.03% |
| 2026-10-02 | 8.41 | 8.46 | 8.22 | 8.36 | 1.66M | -1.18% |
| 2026-10-01 | 8.18 | 8.55 | 8.15 | 8.46 | 1.41M | +3.93% |
| 2026-09-30 | 8.20 | 8.39 | 8.11 | 8.14 | 1.41M | -0.49% |
| 2026-09-29 | 8.25 | 8.25 | 8.05 | 8.18 | 1.01M | -0.49% |
| 2026-09-28 | 8.23 | 8.30 | 8.12 | 8.22 | 792K | -1.20% |
| 2026-09-25 | 8.31 | 8.41 | 8.25 | 8.32 | 704K | +0.12% |
| 2026-09-24 | 8.46 | 8.51 | 8.15 | 8.31 | 1.25M | -2.00% |
| 2026-09-23 | 8.50 | 8.60 | 8.39 | 8.48 | 719K | -0.35% |
| 2026-09-22 | 8.45 | 8.70 | 8.35 | 8.51 | 1.51M | +1.92% |
| 2026-09-21 | 8.21 | 8.37 | 8.12 | 8.35 | 1.56M | +2.83% |
| 2026-09-18 | 8.30 | 8.32 | 8.05 | 8.12 | 2.35M | -2.29% |
| 2026-09-17 | 8.35 | 8.59 | 8.30 | 8.31 | 1.07M | -0.24% |
| 2026-09-16 | 8.79 | 8.79 | 8.30 | 8.33 | 1.94M | -4.14% |
| 2026-09-15 | 8.72 | 8.82 | 8.61 | 8.69 | 1.72M | -1.25% |
| 2026-09-14 | 8.65 | 8.83 | 8.62 | 8.80 | 1.26M | +2.33% |
| 2026-09-11 | 8.66 | 8.72 | 8.54 | 8.60 | 1.08M | +0.35% |
| 2026-09-10 | 8.51 | 8.58 | 8.44 | 8.57 | 911K | +0.59% |
| 2026-09-09 | 8.65 | 8.70 | 8.47 | 8.52 | 753K | -1.73% |
| 2026-09-08 | 8.77 | 8.77 | 8.55 | 8.67 | 909K | -1.14% |
| 2026-09-04 | 8.90 | 8.99 | 8.52 | 8.77 | 1.05M | -1.46% |
| 2026-09-03 | 8.91 | 8.99 | 8.65 | 8.90 | 1.27M | +1.02% |
| 2026-09-02 | 8.58 | 8.82 | 8.58 | 8.81 | 1.44M | +2.92% |
| 2026-09-01 | 8.57 | 8.62 | 8.44 | 8.56 | 686K | -1.38% |
| 2026-08-31 | 8.74 | 8.83 | 8.58 | 8.68 | 1.00M | -0.69% |
| 2026-08-28 | 8.89 | 8.99 | 8.72 | 8.74 | 755K | -1.58% |
STGW Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
STGW — Frequently Asked Questions
Quick answers to the most common questions about buying STGW stock.
How has STGW stock performed recently?
STGW returned +107.1% over the past year, beating its 5-year annualized CAGR of +2.9%. 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 $11.67. Current 1-year return of +107.1% 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 1995-2026, downloadable in CSV format.