Lions Gate Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	44.72	44.74	44.52	44.61	44.61	0.55%	14,934
Aug 6, 2025	44.64	44.64	44.27	44.36	44.36	-0.21%	14,681
Aug 5, 2025	44.63	44.63	44.34	44.46	44.46	0.26%	14,620
Aug 4, 2025	44.64	44.68	44.24	44.34	44.34	-0.34%	40,596
Aug 1, 2025	44.52	44.68	44.40	44.49	44.49	0.20%	21,179
Jul 31, 2025	44.54	44.60	44.40	44.40	44.40	-0.50%	26,562
Jul 30, 2025	44.85	44.85	44.52	44.62	44.62	-1.78%	81,130
Jul 29, 2025	45.27	45.44	45.27	45.43	45.43	0.30%	6,188
Jul 28, 2025	45.39	45.39	45.20	45.30	45.30	-1.43%	40,382
Jul 25, 2025	45.85	46.00	45.77	45.95	45.95	-0.91%	21,511
Jul 24, 2025	46.61	46.71	46.28	46.38	46.38	-1.14%	12,365
Jul 23, 2025	46.79	47.00	46.79	46.91	46.91	-0.07%	16,251
Jul 22, 2025	46.79	46.95	46.76	46.95	46.95	-0.35%	6,737
Jul 21, 2025	46.90	47.29	46.90	47.11	47.11	0.57%	23,853
Jul 18, 2025	46.86	46.96	46.78	46.84	46.84	-1.22%	22,639
Jul 17, 2025	47.18	47.43	47.05	47.42	47.42	-0.23%	16,344
Jul 16, 2025	47.21	47.55	47.18	47.53	47.53	1.02%	6,062
Jul 15, 2025	47.24	47.32	47.05	47.06	47.06	-0.04%	16,084
Jul 14, 2025	47.01	47.13	46.87	47.08	47.08	-0.10%	8,599
Jul 11, 2025	47.00	47.19	47.00	47.12	47.12	-0.55%	10,285
Jul 10, 2025	47.20	47.41	47.20	47.39	47.39	-0.47%	18,635
Jul 9, 2025	47.60	47.86	47.51	47.61	47.61	-0.12%	15,417
Jul 8, 2025	47.54	47.71	47.54	47.67	47.67	0.55%	6,342
Jul 7, 2025	47.67	47.67	47.31	47.41	47.41	-1.47%	11,240
Jul 3, 2025	47.98	48.13	47.91	48.11	48.11	0.15%	5,148
Jul 2, 2025	47.98	48.05	47.78	48.04	48.04	-0.53%	10,147
Jul 1, 2025	48.32	48.39	48.13	48.30	48.30	0.22%	9,080
Jun 30, 2025	48.15	48.21	47.89	48.19	48.19	0.62%	16,599
Jun 27, 2025	47.98	48.04	47.89	47.89	47.89	0.40%	12,444
Jun 26, 2025	47.47	47.76	47.47	47.70	47.70	0.82%	28,169
Jun 25, 2025	47.34	47.34	47.26	47.31	47.31	-0.23%	4,349
Jun 24, 2025	47.00	47.55	47.00	47.42	47.42	0.90%	12,905
Jun 23, 2025	46.40	47.00	46.40	47.00	47.00	1.30%	17,482
Jun 20, 2025	46.46	46.60	46.39	46.40	46.40	0.13%	4,112
Jun 18, 2025	46.49	46.49	46.30	46.34	46.34	-0.16%	5,546
Jun 17, 2025	46.80	46.80	46.22	46.41	46.41	-1.34%	14,688
Jun 16, 2025	47.07	47.32	47.02	47.04	47.04	0.72%	16,287
Jun 13, 2025	46.66	46.82	46.56	46.71	46.71	-1.21%	14,715
Jun 12, 2025	47.21	47.30	47.13	47.28	47.28	-1.13%	21,138
Jun 11, 2025	47.88	47.91	47.76	47.82	47.82	-0.16%	10,445
Jun 10, 2025	47.85	47.94	47.70	47.89	47.89	0.30%	6,331
Jun 9, 2025	47.56	47.81	47.45	47.75	47.75	0.62%	19,313
Jun 6, 2025	47.37	47.46	47.21	47.45	47.45	1.49%	14,148
Jun 5, 2025	46.88	47.07	46.63	46.76	46.76	0.57%	19,154
Jun 4, 2025	46.58	46.63	46.43	46.49	46.49	-0.71%	49,555
Jun 3, 2025	46.82	46.84	46.51	46.82	46.82	-1.01%	9,098
Jun 2, 2025	47.16	47.30	47.00	47.30	47.30	0.86%	8,562
May 30, 2025	46.90	46.97	46.67	46.90	46.90	0.07%	5,702
May 29, 2025	46.61	46.86	46.57	46.86	46.86	0.90%	7,925
May 28, 2025	46.50	46.56	46.26	46.45	46.45	-0.03%	5,444