Stagwell Inc. - Class A Common Stock (STGW)

Historical Prices For Stagwell Inc. - Class A Common Stock (STGW)

Date Range:

2025-08-07 - 2025-11-07

Date	Open	High	Low	Close	Volume	Adjusted Close
11/07/2025	5.29	5.36	4.75	4.82	4,784,736	4.82
11/06/2025	6.68	6.89	5.57	5.62	72,380,100	5.62
11/05/2025	4.72	4.89	4.71	4.81	1,402,686	4.81
11/04/2025	4.65	4.80	4.65	4.72	1,093,830	4.72
11/03/2025	4.74	4.80	4.63	4.75	1,029,671	4.75
10/31/2025	4.65	4.76	4.63	4.75	878,224	4.75
10/30/2025	4.75	4.82	4.63	4.67	1,035,604	4.67
10/29/2025	4.78	4.86	4.67	4.75	1,037,128	4.75
10/28/2025	4.91	4.92	4.80	4.81	854,816	4.81
10/27/2025	5.15	5.20	4.91	4.93	1,356,465	4.93
10/24/2025	4.95	5.15	4.95	5.11	1,369,456	5.11
10/23/2025	5.33	5.39	4.89	4.91	2,123,546	4.91
10/22/2025	5.39	5.49	5.30	5.35	834,210	5.35
10/21/2025	5.24	5.47	5.22	5.42	1,269,736	5.42
10/20/2025	5.20	5.29	5.20	5.24	612,488	5.24
10/17/2025	5.08	5.20	5.04	5.13	868,489	5.13
10/16/2025	5.19	5.31	5.08	5.13	1,505,244	5.13
10/15/2025	5.23	5.30	5.15	5.19	1,109,194	5.19
10/14/2025	4.93	5.21	4.93	5.19	1,147,472	5.19
10/13/2025	5.10	5.15	4.97	5.05	1,057,554	5.05
10/10/2025	5.19	5.28	4.97	5.02	1,485,951	5.02
10/09/2025	5.52	5.55	5.17	5.20	1,982,718	5.20
10/08/2025	5.43	5.51	5.38	5.50	566,524	5.50
10/07/2025	5.53	5.59	5.42	5.43	972,226	5.43
10/06/2025	5.45	5.59	5.39	5.48	758,897	5.48
10/03/2025	5.31	5.55	5.27	5.46	910,810	5.46
10/02/2025	5.44	5.50	5.26	5.28	953,182	5.28
10/01/2025	5.58	5.62	5.43	5.47	976,925	5.47
9/30/2025	5.46	5.64	5.45	5.63	921,546	5.63
9/29/2025	5.41	5.55	5.32	5.47	845,929	5.47
9/26/2025	5.30	5.50	5.30	5.41	1,080,139	5.41
9/25/2025	5.32	5.41	5.30	5.32	706,372	5.32
9/24/2025	5.40	5.48	5.40	5.42	952,815	5.42
9/23/2025	5.39	5.52	5.37	5.39	1,022,662	5.39
9/22/2025	5.11	5.39	5.09	5.38	1,874,529	5.38
9/19/2025	5.30	5.36	5.07	5.09	2,888,047	5.09
9/18/2025	5.35	5.37	5.21	5.30	985,829	5.30
9/17/2025	5.25	5.45	5.21	5.21	1,029,608	5.21
9/16/2025	5.30	5.30	5.13	5.25	1,533,191	5.25
9/15/2025	5.23	5.33	5.12	5.31	1,474,439	5.31
9/12/2025	5.53	5.55	5.20	5.23	2,438,927	5.23
9/11/2025	5.39	5.62	5.37	5.57	857,838	5.57
9/10/2025	5.43	5.49	5.33	5.39	762,475	5.39
9/09/2025	5.53	5.54	5.43	5.47	664,865	5.47
9/08/2025	5.58	5.59	5.44	5.53	739,648	5.53
9/05/2025	5.55	5.66	5.48	5.57	864,118	5.57
9/04/2025	5.72	5.74	5.51	5.52	767,088	5.52
9/03/2025	5.58	5.68	5.54	5.67	603,393	5.67
9/02/2025	5.64	5.65	5.43	5.59	828,467	5.59
8/29/2025	5.58	5.64	5.50	5.64	653,921	5.64
8/28/2025	5.61	5.70	5.50	5.54	516,464	5.54
8/27/2025	5.56	5.62	5.45	5.58	788,052	5.58
8/26/2025	5.58	5.68	5.57	5.60	993,162	5.60
8/25/2025	5.71	5.78	5.59	5.61	1,446,331	5.61
8/22/2025	5.54	5.79	5.54	5.75	1,644,472	5.75
8/21/2025	5.41	5.66	5.40	5.53	1,581,582	5.53
8/20/2025	5.74	5.75	5.47	5.47	789,815	5.47
8/19/2025	5.76	5.87	5.64	5.73	1,320,412	5.73
8/18/2025	5.58	5.79	5.57	5.76	761,654	5.76
8/15/2025	5.58	5.71	5.53	5.56	887,323	5.56
8/14/2025	5.61	5.68	5.50	5.53	816,720	5.53
8/13/2025	5.58	5.73	5.58	5.68	1,329,409	5.68
8/12/2025	5.50	5.68	5.50	5.54	928,529	5.54
8/11/2025	5.43	5.56	5.39	5.45	1,180,378	5.45
8/08/2025	5.61	5.65	5.33	5.39	1,258,036	5.39