Lions Gate Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	85.45	85.55	84.90	85.16	85.16	0.65%	8,960
Aug 6, 2025	84.33	84.67	84.33	84.61	84.61	0.95%	12,476
Aug 5, 2025	83.90	83.90	83.54	83.81	83.81	0.07%	3,968
Aug 4, 2025	83.53	83.75	83.53	83.75	83.75	1.25%	3,390
Aug 1, 2025	82.69	82.72	82.23	82.72	82.72	-0.01%	27,569
Jul 31, 2025	83.09	83.09	82.62	82.73	82.73	-0.62%	25,542
Jul 30, 2025	83.71	83.71	83.11	83.24	83.24	-0.85%	8,040
Jul 29, 2025	84.06	84.06	83.80	83.95	83.95	-0.09%	2,353
Jul 28, 2025	84.38	84.49	83.91	84.03	84.03	-1.48%	14,632
Jul 25, 2025	84.89	85.29	84.82	85.29	85.29	-0.25%	7,217
Jul 24, 2025	85.61	85.74	85.50	85.50	85.50	-0.55%	10,522
Jul 23, 2025	85.18	85.99	85.13	85.97	85.97	2.08%	20,827
Jul 22, 2025	83.82	84.22	83.71	84.22	84.22	0.68%	1,272
Jul 21, 2025	83.55	83.87	83.54	83.65	83.65	0.64%	10,418
Jul 18, 2025	83.62	83.62	83.02	83.12	83.12	-0.25%	2,174
Jul 17, 2025	83.07	83.42	83.04	83.33	83.33	0.32%	15,082
Jul 16, 2025	82.69	83.07	82.56	83.07	83.07	0.37%	16,057
Jul 15, 2025	83.63	83.63	82.71	82.76	82.76	-0.77%	6,516
Jul 14, 2025	83.84	83.97	83.33	83.41	83.41	-0.77%	35,037
Jul 11, 2025	83.83	84.05	83.80	84.05	84.05	-0.66%	4,829
Jul 10, 2025	84.48	84.64	84.20	84.61	84.61	0.19%	7,664
Jul 9, 2025	83.97	84.45	83.97	84.45	84.45	0.88%	8,862
Jul 8, 2025	83.45	83.81	83.35	83.71	83.71	0.80%	22,099
Jul 7, 2025	83.43	83.60	82.80	83.04	83.04	-1.06%	2,863
Jul 3, 2025	83.89	84.10	83.89	83.93	83.93	0.24%	5,413
Jul 2, 2025	83.23	83.74	83.23	83.74	83.74	0.36%	10,999
Jul 1, 2025	83.37	83.45	83.21	83.43	83.43	-0.03%	3,376
Jun 30, 2025	83.09	83.46	83.00	83.46	83.46	0.44%	4,183
Jun 27, 2025	82.96	83.38	82.77	83.09	83.09	0.69%	5,453
Jun 26, 2025	82.18	82.60	82.18	82.53	82.53	1.37%	37,999
Jun 25, 2025	81.29	81.50	81.18	81.41	81.41	-0.44%	12,263
Jun 24, 2025	81.44	81.87	81.44	81.77	81.77	0.97%	4,960
Jun 23, 2025	79.85	80.98	79.85	80.98	80.98	0.69%	6,938
Jun 20, 2025	81.86	81.87	80.42	80.43	80.43	-2.14%	12,365
Jun 18, 2025	82.50	82.56	82.18	82.18	80.99	0.21%	5,004
Jun 17, 2025	82.61	82.66	82.01	82.01	80.82	-1.09%	3,674
Jun 16, 2025	83.31	83.57	82.91	82.91	81.72	0.45%	3,335
Jun 13, 2025	82.71	82.94	82.37	82.54	81.35	-1.11%	11,294
Jun 12, 2025	83.16	83.50	83.16	83.47	82.27	0.84%	5,994
Jun 11, 2025	82.96	83.10	82.78	82.78	81.58	0.11%	7,258
Jun 10, 2025	82.68	82.69	82.53	82.69	81.49	0.15%	1,545
Jun 9, 2025	82.50	82.82	82.50	82.56	81.37	-0.04%	2,810
Jun 6, 2025	82.66	82.66	82.46	82.59	81.40	0.32%	3,286
Jun 5, 2025	82.57	82.59	82.33	82.33	81.14	-0.18%	9,451
Jun 4, 2025	82.46	82.62	82.46	82.47	81.28	0.43%	6,009
Jun 3, 2025	82.01	82.21	82.01	82.12	80.94	-0.65%	5,575
Jun 2, 2025	81.98	82.66	81.97	82.66	81.47	1.36%	6,358
May 30, 2025	81.53	81.69	81.37	81.55	80.37	0.06%	3,940
May 29, 2025	81.30	81.54	81.29	81.51	80.33	0.35%	4,261
May 28, 2025	81.46	81.47	81.22	81.22	80.05	-0.97%	6,443