Lions Gate Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	50.92	50.92	50.89	50.90	50.90	-0.18%	693,845
Jul 31, 2025	50.98	50.99	50.96	50.99	50.88	0.01%	479,226
Jul 30, 2025	50.98	50.99	50.93	50.99	50.87	0.02%	391,692
Jul 29, 2025	50.97	50.98	50.96	50.98	50.86	0.04%	621,348
Jul 28, 2025	50.97	50.97	50.94	50.96	50.84	0.01%	567,668
Jul 25, 2025	50.95	50.95	50.93	50.95	50.84	0.02%	597,032
Jul 24, 2025	50.94	50.95	50.92	50.94	50.83	-	505,231
Jul 23, 2025	50.93	50.94	50.92	50.94	50.83	0.02%	713,915
Jul 22, 2025	50.93	50.93	50.92	50.93	50.82	0.03%	672,802
Jul 21, 2025	50.92	50.93	50.91	50.92	50.80	-	524,920
Jul 18, 2025	50.91	50.92	50.90	50.92	50.80	0.02%	494,592
Jul 17, 2025	50.90	50.91	50.90	50.91	50.79	0.03%	451,669
Jul 16, 2025	50.91	50.91	50.89	50.89	50.78	-	1,361,462
Jul 15, 2025	50.89	50.91	50.89	50.89	50.78	-	533,385
Jul 14, 2025	50.89	50.89	50.88	50.89	50.78	-	728,380
Jul 11, 2025	50.88	50.89	50.88	50.89	50.78	0.01%	643,218
Jul 10, 2025	50.86	50.89	50.85	50.89	50.77	0.05%	748,859
Jul 9, 2025	50.84	50.86	50.83	50.86	50.75	0.03%	504,249
Jul 8, 2025	50.82	50.85	50.81	50.85	50.73	0.06%	545,422
Jul 7, 2025	50.88	50.88	50.81	50.82	50.70	-0.03%	1,409,813
Jul 3, 2025	50.81	50.83	50.80	50.83	50.72	0.04%	525,688
Jul 2, 2025	50.83	50.83	50.80	50.81	50.70	-0.01%	845,946
Jul 1, 2025	50.80	50.82	50.79	50.82	50.70	-0.21%	701,720
Jun 30, 2025	50.91	50.93	50.91	50.92	50.68	0.02%	609,914
Jun 27, 2025	50.90	50.91	50.87	50.91	50.67	0.04%	596,451
Jun 26, 2025	50.90	50.90	50.88	50.89	50.65	0.01%	545,382
Jun 25, 2025	50.88	50.89	50.87	50.89	50.65	0.02%	691,645
Jun 24, 2025	50.87	50.89	50.87	50.88	50.64	0.01%	784,536
Jun 23, 2025	50.84	50.87	50.84	50.87	50.63	0.06%	855,822
Jun 20, 2025	50.85	50.85	50.83	50.84	50.60	0.02%	752,906
Jun 18, 2025	50.85	50.85	50.82	50.83	50.59	-0.02%	554,632
Jun 17, 2025	50.83	50.84	50.82	50.84	50.60	0.05%	907,697
Jun 16, 2025	50.81	50.83	50.80	50.82	50.58	-	891,197
Jun 13, 2025	50.82	50.82	50.80	50.82	50.58	0.03%	714,744
Jun 12, 2025	50.82	50.82	50.79	50.80	50.56	-	601,426
Jun 11, 2025	50.78	50.83	50.77	50.80	50.56	-	443,197
Jun 10, 2025	50.77	50.80	50.77	50.80	50.56	0.06%	1,948,918
Jun 9, 2025	50.78	50.79	50.77	50.77	50.53	-0.01%	940,087
Jun 6, 2025	50.78	50.78	50.73	50.78	50.54	0.01%	618,853
Jun 5, 2025	50.78	50.78	50.75	50.77	50.53	0.01%	694,578
Jun 4, 2025	50.77	50.77	50.74	50.77	50.53	0.02%	646,042
Jun 3, 2025	50.75	50.76	50.73	50.76	50.52	0.04%	901,943
Jun 2, 2025	50.76	50.76	50.71	50.74	50.50	-0.25%	582,274
May 30, 2025	50.86	50.86	50.84	50.86	50.50	0.02%	697,419
May 29, 2025	50.81	50.85	50.81	50.85	50.49	0.04%	567,855
May 28, 2025	50.84	50.84	50.82	50.83	50.47	0.03%	424,964
May 27, 2025	50.82	50.82	50.81	50.82	50.46	0.05%	539,083
May 23, 2025	50.80	50.81	50.78	50.79	50.43	0.01%	663,792
May 22, 2025	50.79	50.82	50.76	50.79	50.43	0.03%	686,640
May 21, 2025	50.77	50.79	50.77	50.77	50.41	-	660,605