If you invested $1000 in Stagwell Inc. (STGW) 10 years ago, it would be worth $670.64 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,294.51, while $1000 invested 1 year ago would be worth $1,517.39. This corresponds to total returns of -32.94%, 29.45%, 51.74%, respectively, with annualized returns of -3.91%, 5.3%, 51.74%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 8.52 | 8.73 | 8.73 | 8.79 | 8.47 | 951,478 |
| August 20, 2026 | 8.65 | 8.51 | 8.51 | 8.79 | 8.48 | 1.04M |
| August 19, 2026 | 8.74 | 8.71 | 8.71 | 8.97 | 8.69 | 1.13M |
| August 18, 2026 | 8.71 | 8.85 | 8.85 | 8.95 | 8.68 | 1.86M |
| August 17, 2026 | 9.03 | 8.7 | 8.7 | 9.03 | 8.65 | 994,685 |
| August 14, 2026 | 9.34 | 9.12 | 9.12 | 9.39 | 9.08 | 733,938 |
| August 13, 2026 | 9.35 | 9.31 | 9.31 | 9.55 | 9.24 | 1.16M |
| August 12, 2026 | 9.22 | 9.35 | 9.35 | 9.38 | 9.12 | 795,022 |
| August 11, 2026 | 9 | 9.28 | 9.28 | 9.32 | 8.97 | 1.56M |
| August 10, 2026 | 9.12 | 9.09 | 9.09 | 9.23 | 8.93 | 1.56M |
| August 07, 2026 | 9.15 | 9.17 | 9.17 | 9.4 | 9.06 | 1.59M |
| August 06, 2026 | 8.81 | 9.12 | 9.12 | 9.15 | 8.67 | 3M |
| August 05, 2026 | 8.98 | 8.85 | 8.85 | 9.19 | 8.84 | 2.69M |
| August 04, 2026 | 8.69 | 9.01 | 9.01 | 9.02 | 8.53 | 2.15M |
| August 03, 2026 | 8.5 | 8.7 | 8.7 | 8.91 | 8.49 | 3.74M |
| July 31, 2026 | 8.46 | 8.45 | 8.45 | 8.5 | 8.15 | 2.04M |
| July 30, 2026 | 8.33 | 8.49 | 8.49 | 8.5 | 7.71 | 1.5M |
| July 29, 2026 | 7.97 | 8.08 | 8.08 | 8.27 | 7.94 | 2.24M |
| July 28, 2026 | 7.81 | 7.97 | 7.97 | 8.01 | 7.61 | 1.59M |
| July 27, 2026 | 7.5 | 7.73 | 7.73 | 7.79 | 7.5 | 800,691 |
| July 23, 2026 | 6.98 | 7.09 | 7.09 | 7.1 | 6.97 | 725,941 |
| July 22, 2026 | 7.29 | 7.06 | 7.06 | 7.29 | 6.93 | 1.24M |
| July 21, 2026 | 7.32 | 7.25 | 7.25 | 7.5 | 7.17 | 863,297 |
| July 20, 2026 | 7.48 | 7.41 | 7.41 | 7.57 | 7.03 | 694,646 |
| July 17, 2026 | 7.55 | 7.51 | 7.51 | 7.67 | 7.41 | 632,738 |
| July 16, 2026 | 7.6 | 7.65 | 7.65 | 7.75 | 7.54 | 850,833 |
| July 15, 2026 | 7.64 | 7.59 | 7.59 | 7.83 | 7.58 | 741,409 |
| July 14, 2026 | 7.78 | 7.59 | 7.59 | 7.82 | 7.57 | 728,352 |
| July 13, 2026 | 7.85 | 7.87 | 7.87 | 8 | 7.85 | 1.44M |
| July 10, 2026 | 7.78 | 7.81 | 7.81 | 7.89 | 7.65 | 972,175 |
| July 09, 2026 | 7.67 | 7.75 | 7.75 | 7.88 | 7.51 | 1.3M |
| July 08, 2026 | 7.63 | 7.67 | 7.67 | 7.87 | 7.49 | 1.46M |
| July 07, 2026 | 7.65 | 7.7 | 7.7 | 8.07 | 7.65 | 1.8M |
| July 06, 2026 | 7.38 | 7.58 | 7.58 | 7.66 | 7.33 | 954,662 |
| July 02, 2026 | 7.61 | 7.4 | 7.4 | 7.68 | 7.35 | 939,934 |
| July 01, 2026 | 7.5 | 7.58 | 7.58 | 7.73 | 7.44 | 3.71M |
| June 30, 2026 | 6.94 | 7.43 | 7.43 | 7.47 | 6.88 | 1.59M |
| June 29, 2026 | 7.15 | 6.96 | 6.96 | 7.21 | 6.94 | 1.46M |
| June 26, 2026 | 6.76 | 7.04 | 7.04 | 7.08 | 6.74 | 3.75M |
| June 25, 2026 | 7.07 | 6.79 | 6.79 | 7.22 | 6.78 | 1.39M |
| June 24, 2026 | 7.04 | 7.07 | 7.07 | 7.19 | 6.98 | 1.32M |
| June 23, 2026 | 6.62 | 7.04 | 7.04 | 7.1 | 6.62 | 1.57M |
| June 22, 2026 | 6.7 | 6.66 | 6.66 | 6.87 | 6.63 | 1.18M |
| June 18, 2026 | 6.76 | 6.71 | 6.71 | 6.81 | 6.57 | 1.43M |
| June 17, 2026 | 6.81 | 6.66 | 6.66 | 7.05 | 6.63 | 1.7M |
| June 16, 2026 | 6.61 | 6.86 | 6.86 | 7.03 | 6.53 | 1.53M |
| June 15, 2026 | 6.7 | 6.59 | 6.59 | 6.75 | 6.58 | 988,141 |
| June 12, 2026 | 6.6 | 6.63 | 6.63 | 6.85 | 6.55 | 1.45M |
| June 11, 2026 | 6.54 | 6.56 | 6.56 | 6.57 | 6.4 | 1.08M |
| June 10, 2026 | 6.42 | 6.53 | 6.53 | 6.63 | 6.4 | 1.14M |
| June 09, 2026 | 6.47 | 6.39 | 6.39 | 6.47 | 6.21 | 1.59M |
| June 08, 2026 | 6.45 | 6.44 | 6.44 | 6.48 | 6.37 | 1.02M |
| June 05, 2026 | 6.65 | 6.44 | 6.44 | 6.72 | 6.42 | 699,920 |
| June 04, 2026 | 6.66 | 6.69 | 6.69 | 6.85 | 6.61 | 964,689 |
| June 03, 2026 | 7.16 | 6.59 | 6.59 | 7.24 | 6.55 | 1.72M |
| 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 |