Lions Gate Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	42.97	43.01	42.73	42.80	42.80	-0.13%	17,771
Aug 6, 2025	42.66	42.87	42.66	42.86	42.86	0.37%	16,392
Aug 5, 2025	42.80	42.87	42.62	42.70	42.70	-0.26%	13,795
Aug 4, 2025	42.74	42.84	42.71	42.81	42.81	0.76%	15,714
Aug 1, 2025	42.63	42.63	42.42	42.49	42.49	-0.67%	30,462
Jul 31, 2025	43.01	43.01	42.76	42.77	42.77	-0.07%	8,902
Jul 30, 2025	42.90	42.95	42.73	42.80	42.80	-0.07%	7,346
Jul 29, 2025	42.96	42.99	42.81	42.83	42.83	-0.20%	14,807
Jul 28, 2025	42.92	42.95	42.74	42.92	42.92	0.09%	13,958
Jul 25, 2025	42.82	42.92	42.82	42.88	42.88	0.17%	16,005
Jul 24, 2025	42.85	42.90	42.78	42.81	42.81	0.23%	15,590
Jul 23, 2025	42.73	42.79	42.64	42.71	42.71	0.19%	16,617
Jul 22, 2025	42.67	42.67	42.55	42.63	42.63	0.05%	25,305
Jul 21, 2025	42.67	42.70	42.59	42.61	42.61	0.09%	43,822
Jul 18, 2025	42.64	42.67	42.37	42.57	42.57	0.05%	15,528
Jul 17, 2025	42.51	42.59	42.41	42.55	42.55	0.38%	13,578
Jul 16, 2025	42.49	42.50	42.27	42.39	42.39	-0.12%	19,820
Jul 15, 2025	42.60	42.60	42.41	42.44	42.44	-0.05%	20,460
Jul 14, 2025	42.47	42.48	42.40	42.46	42.46	0.09%	7,369
Jul 11, 2025	42.43	42.49	42.27	42.42	42.42	-0.07%	22,351
Jul 10, 2025	42.47	42.51	42.43	42.45	42.45	0.07%	37,202
Jul 9, 2025	42.48	42.48	42.36	42.42	42.42	0.26%	24,275
Jul 8, 2025	42.37	42.39	42.27	42.31	42.31	-0.05%	11,409
Jul 7, 2025	42.43	42.43	42.20	42.33	42.33	-0.26%	46,879
Jul 3, 2025	42.36	42.49	42.36	42.44	42.44	0.35%	9,245
Jul 2, 2025	42.19	42.33	42.19	42.29	42.29	0.19%	33,087
Jul 1, 2025	42.18	42.33	42.18	42.21	42.21	-0.05%	234,605
Jun 30, 2025	42.24	42.30	42.16	42.23	42.23	0.12%	119,171
Jun 27, 2025	42.08	42.19	42.00	42.18	42.18	0.25%	12,883
Jun 26, 2025	42.02	42.13	41.98	42.08	42.08	0.47%	16,439
Jun 25, 2025	41.90	41.99	41.86	41.88	41.88	0.02%	14,579
Jun 24, 2025	41.84	42.01	41.78	41.87	41.87	0.60%	18,074
Jun 23, 2025	41.47	41.71	41.47	41.62	41.62	0.60%	9,838
Jun 20, 2025	41.56	41.57	41.34	41.37	41.37	-0.05%	32,346
Jun 18, 2025	41.47	41.63	41.39	41.39	41.39	-0.19%	17,396
Jun 17, 2025	41.48	41.62	41.41	41.47	41.47	-0.53%	8,137
Jun 16, 2025	41.64	41.72	41.59	41.69	41.69	0.82%	9,217
Jun 13, 2025	41.53	41.59	41.35	41.35	41.35	-0.65%	20,186
Jun 12, 2025	41.49	41.70	41.49	41.62	41.62	-	9,243
Jun 11, 2025	41.68	41.74	41.53	41.62	41.62	-0.12%	8,859
Jun 10, 2025	41.55	41.67	41.52	41.67	41.67	0.33%	9,638
Jun 9, 2025	41.51	41.61	41.47	41.54	41.54	-0.01%	20,840
Jun 6, 2025	41.46	41.56	41.45	41.54	41.54	0.58%	9,611
Jun 5, 2025	41.42	41.49	41.26	41.30	41.30	-0.27%	11,338
Jun 4, 2025	41.42	41.49	41.38	41.41	41.41	-0.07%	9,000
Jun 3, 2025	41.27	41.45	41.24	41.44	41.44	0.51%	10,886
Jun 2, 2025	41.15	41.54	41.06	41.23	41.23	0.10%	256,791
May 30, 2025	41.11	41.21	40.93	41.19	41.19	0.02%	19,181
May 29, 2025	41.25	41.25	41.03	41.18	41.18	0.33%	32,479
May 28, 2025	41.23	41.23	41.04	41.04	41.04	-0.38%	20,747