Stagwell Inc. (STGW) Stock Price History
Historical prices from 1995 to 2026
- 1M
- +17.7%
- 3M
- +18.6%
- YTD
- +60.3%
- 1Y
- +67.3%
- 3Y
- +2.8%
- 5Y
- +4.9%
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
- +1.9%
STGW Stock Price Trajectory (1995–2026)
As of July 7, 2026, Stagwell Inc. (STGW) trades at $7.58, representing a +67.3% return over the past year. The stock has delivered a +27.0% total return over five years (+4.9% 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 -73.5%, currently trading 31% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers IPG (-2.3% 1Y), OMC (+8.2% 1Y), and WPP (-50.7% 1Y), STGW has outperformed the peer group average. Compare STGW vs IPG →
STGW Historical Price Data · from 1995
Rows 1–50 of 7,855| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-01 | 7.51 | 7.73 | 7.44 | 7.58 | 3.67M | +2.02% |
| 2026-06-30 | 6.94 | 7.46 | 6.88 | 7.43 | 1.57M | +6.75% |
| 2026-06-29 | 7.10 | 7.22 | 6.94 | 6.96 | 1.43M | -1.14% |
| 2026-06-26 | 6.76 | 7.08 | 6.74 | 7.04 | 0 | +3.68% |
| 2026-06-25 | 7.03 | 7.21 | 6.78 | 6.79 | 1.37M | -3.96% |
| 2026-06-24 | 7.04 | 7.19 | 6.98 | 7.07 | 1.28M | +0.43% |
| 2026-06-23 | 6.66 | 7.10 | 6.62 | 7.04 | 1.43M | +5.71% |
| 2026-06-22 | 6.73 | 6.87 | 6.63 | 6.66 | 1.09M | -0.75% |
| 2026-06-18 | 6.76 | 6.81 | 6.57 | 6.71 | 1.30M | +0.75% |
| 2026-06-17 | 6.81 | 7.05 | 6.63 | 6.66 | 1.66M | -2.92% |
| 2026-06-16 | 6.61 | 7.03 | 6.53 | 6.86 | 1.41M | +4.10% |
| 2026-06-15 | 6.70 | 6.75 | 6.58 | 6.59 | 421K | -0.60% |
| 2026-06-12 | 6.60 | 6.85 | 6.55 | 6.63 | 1.45M | +1.07% |
| 2026-06-11 | 6.54 | 6.57 | 6.40 | 6.56 | 1.00M | +0.46% |
| 2026-06-10 | 6.42 | 6.63 | 6.40 | 6.53 | 1.09M | +2.19% |
| 2026-06-09 | 6.47 | 6.47 | 6.21 | 6.39 | 1.57M | -0.78% |
| 2026-06-08 | 6.45 | 6.48 | 6.37 | 6.44 | 990K | 0.00% |
| 2026-06-05 | 6.70 | 6.71 | 6.42 | 6.44 | 657K | -3.74% |
| 2026-06-04 | 6.73 | 6.84 | 6.61 | 6.69 | 941K | +1.52% |
| 2026-06-03 | 7.16 | 7.24 | 6.55 | 6.59 | 1.72M | -8.47% |
| 2026-06-02 | 7.26 | 7.33 | 7.14 | 7.20 | 1.28M | -2.57% |
| 2026-06-01 | 7.05 | 7.48 | 6.91 | 7.39 | 2.66M | +5.42% |
| 2026-05-29 | 7.00 | 7.17 | 6.89 | 7.01 | 2.15M | 0.00% |
| 2026-05-28 | 6.92 | 7.17 | 6.88 | 7.01 | 1.37M | +0.29% |
| 2026-05-27 | 6.62 | 7.16 | 6.62 | 6.99 | 2.49M | +5.75% |
| 2026-05-26 | 6.50 | 6.86 | 6.47 | 6.61 | 1.96M | +1.54% |
| 2026-05-22 | 6.31 | 6.51 | 6.27 | 6.51 | 1.32M | +3.50% |
| 2026-05-21 | 6.16 | 6.34 | 6.07 | 6.29 | 1.24M | +1.13% |
| 2026-05-20 | 6.23 | 6.25 | 6.12 | 6.22 | 1.25M | -1.11% |
| 2026-05-19 | 6.49 | 6.56 | 6.25 | 6.29 | 1.39M | -2.02% |
| 2026-05-18 | 6.04 | 6.51 | 6.04 | 6.42 | 2.28M | +6.03% |
| 2026-05-15 | 6.04 | 6.16 | 5.96 | 6.05 | 1.40M | -1.06% |
| 2026-05-14 | 6.07 | 6.18 | 6.06 | 6.12 | 1.35M | +2.51% |
| 2026-05-13 | 6.03 | 6.03 | 5.76 | 5.97 | 1.36M | -1.49% |
| 2026-05-12 | 6.25 | 6.25 | 6.00 | 6.06 | 1.26M | -3.04% |
| 2026-05-11 | 6.42 | 6.48 | 6.21 | 6.25 | 1.28M | -3.40% |
| 2026-05-08 | 6.46 | 6.53 | 6.40 | 6.47 | 1.29M | +0.15% |
| 2026-05-07 | 6.51 | 6.53 | 6.38 | 6.46 | 1.29M | +0.94% |
| 2026-05-06 | 6.68 | 6.74 | 6.40 | 6.40 | 1.58M | -3.61% |
| 2026-05-05 | 6.39 | 6.72 | 6.39 | 6.64 | 1.21M | +5.06% |
| 2026-05-04 | 6.41 | 6.57 | 6.25 | 6.32 | 2.30M | -0.63% |
| 2026-05-01 | 6.37 | 6.46 | 6.17 | 6.36 | 1.67M | +1.44% |
| 2026-04-30 | 6.08 | 6.42 | 5.86 | 6.27 | 2.68M | -6.28% |
| 2026-04-29 | 6.72 | 6.79 | 6.55 | 6.69 | 1.36M | -0.45% |
| 2026-04-28 | 6.81 | 6.88 | 6.69 | 6.72 | 591K | -1.18% |
| 2026-04-27 | 6.83 | 6.96 | 6.75 | 6.80 | 726K | -0.73% |
| 2026-04-24 | 6.53 | 6.85 | 6.49 | 6.85 | 1.17M | +5.22% |
| 2026-04-23 | 6.96 | 7.02 | 6.33 | 6.51 | 1.64M | -7.40% |
| 2026-04-22 | 7.12 | 7.12 | 6.96 | 7.03 | 1.05M | +0.14% |
| 2026-04-21 | 7.20 | 7.25 | 6.99 | 7.02 | 976K | -2.36% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +67.3% over the past year, beating its 5-year annualized CAGR of +4.9%. 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 $7.73. Current 1-year return of +67.3% 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.