Stagwell Inc. (STGW) NASDAQ

7.20

-0.19(-2.57%)

Updated at June 02 04:00PM

Currency In USD

STGW Historical Return

If you invested $1000 in Stagwell Inc. (STGW) 10 years ago, it would be worth $411.66 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,503.13, while $1000 invested 1 year ago would be worth $1,718.38. This corresponds to total returns of -58.83%, 50.31%, 71.84%, respectively, with annualized returns of -8.49%, 8.49%, 71.84%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

STGW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	7.26	7.2	7.2	7.34	7.14	1.3M
June 01, 2026	7.11	7.39	7.39	7.48	6.91	2.7M
May 29, 2026	6.96	7.01	7.01	7.18	6.89	2.24M
May 28, 2026	6.88	7.01	7.01	7.18	6.88	1.39M
May 27, 2026	6.62	6.99	6.99	7.16	6.56	2.53M
May 26, 2026	6.5	6.61	6.61	6.86	6.47	1.99M
May 22, 2026	6.31	6.51	6.51	6.52	6.27	1.32M
May 21, 2026	6.16	6.29	6.29	6.35	6.07	1.3M
May 20, 2026	6.29	6.22	6.22	6.3	6.12	1.26M
May 19, 2026	6.42	6.29	6.29	6.56	6.25	1.43M
May 18, 2026	6.05	6.42	6.42	6.52	6.04	2.32M
May 15, 2026	6.04	6.05	6.05	6.18	5.97	1.43M
May 14, 2026	6.07	6.12	6.12	6.19	6.06	1.38M
May 13, 2026	6.03	5.97	5.97	6.1	5.77	1.37M
May 12, 2026	6.25	6.06	6.06	6.25	6	1.26M
May 11, 2026	6.43	6.25	6.25	6.48	6.22	1.31M
May 08, 2026	6.46	6.47	6.47	6.53	6.4	1.31M
May 07, 2026	6.49	6.46	6.46	6.53	6.39	1.29M
May 06, 2026	6.64	6.4	6.4	6.74	6.4	1.59M
May 05, 2026	6.39	6.64	6.64	6.72	6.39	1.23M
May 04, 2026	6.38	6.32	6.32	6.57	6.25	2.31M
May 01, 2026	6.32	6.36	6.36	6.46	6.18	1.67M
April 30, 2026	6.09	6.27	6.27	6.5	5.86	2.7M
April 29, 2026	6.72	6.69	6.69	6.79	6.56	1.4M
April 28, 2026	6.81	6.72	6.72	6.88	6.69	620,113
April 27, 2026	6.83	6.8	6.8	6.97	6.76	778,397
April 24, 2026	6.53	6.85	6.85	6.85	6.49	1.17M
April 23, 2026	6.96	6.51	6.51	7.02	6.33	1.65M
April 22, 2026	7.12	7.03	7.03	7.12	6.96	1.07M
April 21, 2026	7.2	7.02	7.02	7.24	6.99	1.04M
April 20, 2026	7.21	7.19	7.19	7.24	7.05	952,398
April 17, 2026	7.25	7.28	7.28	7.52	7.24	1.87M
April 16, 2026	6.68	7.22	7.22	7.24	6.64	2.66M
April 15, 2026	6.59	6.66	6.66	6.74	6.53	1.39M
April 14, 2026	6.45	6.56	6.56	6.57	6.39	1M
April 13, 2026	6.25	6.43	6.43	6.44	6.2	1.24M
April 10, 2026	6.51	6.27	6.27	6.53	6.15	982,294
April 09, 2026	6.43	6.49	6.49	6.5	6.2	875,403
April 08, 2026	6.44	6.53	6.53	6.56	6.36	2.09M
April 07, 2026	6.38	6.27	6.27	6.4	6.23	1.13M
April 06, 2026	6.29	6.39	6.39	6.47	6.19	992,485
April 02, 2026	6.14	6.28	6.28	6.31	6.08	1.3M
April 01, 2026	6.34	6.22	6.22	6.37	6.21	937,868
March 31, 2026	6.2	6.29	6.29	6.38	6.12	1.26M
March 30, 2026	6.12	6.22	6.22	6.29	6.07	1.19M
March 27, 2026	6.16	6.08	6.08	6.23	6.05	1.08M
March 26, 2026	6.11	6.25	6.25	6.34	6.11	1.07M
March 25, 2026	6.25	6.16	6.16	6.26	6.02	1.58M
March 24, 2026	6.21	6.17	6.17	6.26	6.08	1.18M
March 23, 2026	6.2	6.22	6.22	6.34	6.12	1.37M
March 20, 2026	6.22	6.08	6.08	6.24	6.02	2.02M
March 19, 2026	6	6.21	6.21	6.27	6	1.33M
March 18, 2026	6	6.15	6.15	6.25	6	1.91M
March 17, 2026	5.91	6.07	6.07	6.16	5.91	1.96M
March 16, 2026	6.18	5.98	5.98	6.18	5.87	2.5M
March 13, 2026	6.27	6.18	6.18	6.37	6.07	1.95M
March 12, 2026	6.08	6.27	6.27	6.38	6.08	2.81M
March 11, 2026	6	6.23	6.23	6.46	5.7	4.18M
March 10, 2026	6.46	6.16	6.16	6.56	5.75	6.5M
March 09, 2026	5.19	5.24	5.24	5.36	5.11	1.9M