Stagwell Inc. (STGW) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
STGW Historical Return
If you invested $1000 in Stagwell Inc. (STGW) 10 years ago, it would be worth $639.18 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,559.04, while $1000 invested 1 year ago would be worth $1,503.56. This corresponds to total returns of -36.08%, 55.9%, 50.36%, respectively, with annualized returns of -4.37%, 9.28%, 50.36%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
STGW Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
