Lions Gate Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	34.54	34.74	34.34	34.62	34.62	0.52%	420,421
Aug 4, 2025	33.64	34.56	33.64	34.44	34.44	2.62%	564,620
Aug 1, 2025	33.36	33.60	33.12	33.56	33.56	-	724,393
Jul 31, 2025	33.30	33.98	33.18	33.56	33.56	-0.12%	1,069,143
Jul 30, 2025	33.34	33.62	33.30	33.60	33.60	0.90%	538,721
Jul 29, 2025	33.26	33.44	33.16	33.30	33.30	-	397,425
Jul 28, 2025	33.44	33.46	33.26	33.30	33.30	-	442,858
Jul 25, 2025	33.44	33.44	33.08	33.30	33.30	-0.18%	374,205
Jul 24, 2025	33.16	33.40	33.10	33.36	33.36	0.79%	473,465
Jul 23, 2025	33.18	33.20	33.00	33.10	33.10	0.24%	360,818
Jul 22, 2025	32.78	33.14	32.76	33.02	33.02	0.73%	388,674
Jul 21, 2025	32.70	32.96	32.66	32.78	32.78	0.37%	313,738
Jul 18, 2025	32.54	32.70	32.48	32.66	32.66	0.55%	512,329
Jul 17, 2025	32.64	32.68	32.38	32.48	32.48	-0.12%	453,590
Jul 16, 2025	32.56	32.60	32.28	32.52	32.52	-0.31%	440,577
Jul 15, 2025	33.20	33.20	32.58	32.62	32.62	-0.37%	456,413
Jul 14, 2025	32.36	32.74	32.30	32.74	32.74	0.92%	312,551
Jul 11, 2025	32.50	32.58	32.08	32.44	32.44	-0.18%	311,407
Jul 10, 2025	32.54	32.66	32.30	32.50	32.50	-0.12%	518,884
Jul 9, 2025	32.28	32.54	32.20	32.54	32.54	0.74%	472,077
Jul 8, 2025	32.66	32.76	32.22	32.30	32.30	-3.98%	524,093
Jul 7, 2025	33.46	33.78	33.32	33.64	32.71	1.08%	659,783
Jul 4, 2025	33.36	33.44	33.08	33.28	32.36	-0.48%	614,669
Jul 3, 2025	33.18	33.54	33.18	33.44	32.52	0.84%	569,227
Jul 2, 2025	33.54	33.54	33.00	33.16	32.25	-0.66%	507,698
Jul 1, 2025	33.46	33.54	33.12	33.38	32.46	-0.18%	564,617
Jun 30, 2025	33.14	33.52	33.10	33.44	32.52	1.33%	813,447
Jun 27, 2025	32.94	33.00	32.72	33.00	32.09	0.61%	575,310
Jun 26, 2025	33.46	33.48	32.78	32.80	31.90	-1.91%	915,129
Jun 25, 2025	33.80	33.82	33.38	33.44	32.52	-0.83%	406,826
Jun 24, 2025	33.90	34.08	33.72	33.72	32.79	-0.18%	336,574
Jun 23, 2025	33.62	33.92	33.62	33.78	32.85	0.06%	286,264
Jun 20, 2025	33.80	34.04	33.70	33.76	32.83	0.30%	1,469,641
Jun 19, 2025	33.90	34.02	33.66	33.66	32.73	-1.29%	356,185
Jun 18, 2025	34.02	34.14	33.78	34.10	33.16	0.12%	443,827
Jun 17, 2025	33.80	34.06	33.46	34.06	33.12	0.35%	589,577
Jun 16, 2025	33.38	33.94	33.36	33.94	33.01	2.04%	507,116
Jun 13, 2025	33.40	33.42	33.18	33.26	32.35	-0.83%	368,716
Jun 12, 2025	33.70	33.70	33.42	33.54	32.62	-0.30%	302,404
Jun 11, 2025	33.66	33.74	33.56	33.64	32.71	-0.24%	450,623
Jun 10, 2025	33.74	33.84	33.58	33.72	32.79	0.12%	363,610
Jun 9, 2025	33.56	33.74	33.54	33.68	32.75	0.60%	177,068
Jun 6, 2025	33.54	33.58	33.32	33.48	32.56	-0.06%	436,468
Jun 5, 2025	33.70	33.78	33.36	33.50	32.58	-0.48%	604,528
Jun 4, 2025	33.96	34.08	33.66	33.66	32.73	-0.59%	661,278
Jun 3, 2025	34.56	34.70	33.86	33.86	32.93	-1.80%	979,821
Jun 2, 2025	34.46	34.54	34.14	34.48	33.53	0.06%	385,884
May 30, 2025	34.42	34.68	34.42	34.46	33.51	0.17%	1,487,219
May 29, 2025	34.10	34.50	33.84	34.40	33.45	1.06%	397,059
May 28, 2025	34.22	34.50	33.92	34.04	33.10	-0.76%	536,294