Lions Gate Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	0.72	0.72	0.72	0.72	0.72	5.11%	9,632
Aug 4, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Aug 1, 2025	0.69	0.69	0.68	0.69	0.69	-0.72%	8,747
Jul 31, 2025	0.69	0.69	0.69	0.69	0.69	-	2,186
Jul 30, 2025	0.70	0.70	0.69	0.69	0.69	-8.00%	2,027
Jul 29, 2025	0.70	0.77	0.70	0.75	0.75	13.64%	22,096
Jul 28, 2025	0.66	0.66	0.66	0.66	0.66	-2.94%	13,334
Jul 25, 2025	0.68	0.68	0.68	0.68	0.68	-	-
Jul 24, 2025	0.73	0.73	0.68	0.68	0.68	-11.69%	15,537
Jul 23, 2025	0.70	0.77	0.70	0.77	0.77	11.59%	2,876
Jul 22, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Jul 21, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Jul 18, 2025	0.69	0.69	0.69	0.69	0.69	-	669
Jul 17, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Jul 16, 2025	0.69	0.69	0.69	0.69	0.69	-	726
Jul 15, 2025	0.64	0.69	0.64	0.69	0.69	7.81%	29,248
Jul 14, 2025	0.64	0.64	0.64	0.64	0.64	-	7,784
Jul 11, 2025	0.64	0.64	0.64	0.64	0.64	-	3,347
Jul 10, 2025	0.64	0.64	0.64	0.64	0.64	-	-
Jul 9, 2025	0.64	0.64	0.62	0.64	0.64	-	39,881
Jul 8, 2025	0.64	0.64	0.64	0.64	0.64	-	-
Jul 7, 2025	0.64	0.64	0.64	0.64	0.64	-	-
Jul 4, 2025	0.64	0.64	0.64	0.64	0.64	-	-
Jul 3, 2025	0.64	0.64	0.64	0.64	0.64	-	-
Jul 2, 2025	0.64	0.69	0.64	0.64	0.64	-	4,639
Jul 1, 2025	0.61	0.64	0.61	0.64	0.64	0.79%	53,471
Jun 30, 2025	0.65	0.69	0.64	0.64	0.64	-2.31%	63,290
Jun 27, 2025	0.65	0.66	0.65	0.65	0.65	2.36%	31,350
Jun 26, 2025	0.63	0.64	0.62	0.64	0.64	5.83%	6,667
Jun 25, 2025	0.64	0.64	0.60	0.60	0.60	-5.51%	47,712
Jun 24, 2025	0.64	0.64	0.64	0.64	0.64	-5.22%	90,959
Jun 23, 2025	0.67	0.67	0.67	0.67	0.67	-	-
Jun 20, 2025	0.67	0.67	0.67	0.67	0.67	4.69%	16,415
Jun 19, 2025	0.65	0.65	0.64	0.64	0.64	-0.78%	61,617
Jun 18, 2025	0.65	0.65	0.65	0.65	0.65	-	-
Jun 17, 2025	0.67	0.67	0.65	0.65	0.65	-3.73%	8,332
Jun 16, 2025	0.67	0.69	0.67	0.67	0.67	4.69%	48,974
Jun 13, 2025	0.64	0.64	0.64	0.64	0.64	-	-
Jun 12, 2025	0.67	0.67	0.64	0.64	0.64	-0.78%	22,552
Jun 11, 2025	0.65	0.65	0.65	0.65	0.65	-	3,855
Jun 10, 2025	0.63	0.67	0.63	0.65	0.65	2.38%	15,647
Jun 6, 2025	0.63	0.63	0.61	0.63	0.63	-	16,830
Jun 5, 2025	0.63	0.63	0.63	0.63	0.63	6.78%	21,633
Jun 4, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	21,667
Jun 3, 2025	0.60	0.60	0.59	0.60	0.60	3.45%	6,673
Jun 2, 2025	0.58	0.58	0.58	0.58	0.58	-	-
May 30, 2025	0.59	0.59	0.58	0.58	0.58	-1.69%	9,879
May 29, 2025	0.61	0.61	0.59	0.59	0.59	-2.88%	51,254
May 28, 2025	0.61	0.61	0.61	0.61	0.61	0.08%	-
May 27, 2025	0.62	0.62	0.60	0.61	0.61	-2.10%	28,757