Lions Gate Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	56.90	57.51	56.30	57.14	57.14	0.20%	17,723
Aug 6, 2025	57.26	58.00	56.87	57.02	57.02	-0.40%	21,678
Aug 5, 2025	57.44	57.57	56.95	57.25	57.25	0.07%	6,101
Aug 4, 2025	56.42	57.42	56.12	57.21	57.21	1.66%	14,433
Aug 1, 2025	56.24	57.00	55.00	56.28	56.28	0.10%	11,879
Jul 31, 2025	56.78	57.00	56.22	56.22	55.95	-1.98%	22,091
Jul 30, 2025	57.35	57.75	57.23	57.36	57.09	0.28%	16,054
Jul 29, 2025	57.02	57.40	56.77	57.20	56.93	0.17%	16,411
Jul 28, 2025	57.95	58.10	57.10	57.10	56.83	-1.15%	19,587
Jul 25, 2025	58.09	58.13	57.29	57.76	57.49	-0.73%	7,615
Jul 24, 2025	57.75	58.26	57.64	58.19	57.91	0.86%	8,635
Jul 23, 2025	57.73	58.09	57.58	57.69	57.42	0.22%	5,685
Jul 22, 2025	56.48	57.66	56.47	57.56	57.29	1.83%	21,957
Jul 21, 2025	56.50	56.98	56.49	56.53	56.26	0.12%	17,036
Jul 18, 2025	56.50	56.82	56.30	56.46	56.19	-0.11%	9,877
Jul 17, 2025	56.74	56.94	56.46	56.52	56.25	-0.46%	10,483
Jul 16, 2025	56.94	57.20	56.61	56.78	56.51	-0.45%	14,709
Jul 15, 2025	58.40	58.42	56.87	57.04	56.77	-2.60%	15,427
Jul 14, 2025	57.20	58.58	56.95	58.56	58.28	2.52%	19,735
Jul 11, 2025	56.96	57.16	56.59	57.12	56.85	0.06%	11,514
Jul 10, 2025	57.10	57.14	56.60	57.09	56.81	-0.01%	12,565
Jul 9, 2025	57.54	57.58	57.09	57.09	56.82	-0.57%	12,194
Jul 8, 2025	57.51	57.64	57.05	57.42	57.14	0.01%	17,826
Jul 7, 2025	58.10	58.40	57.27	57.41	57.14	-0.50%	13,896
Jul 3, 2025	57.80	57.90	57.39	57.70	57.43	0.15%	17,014
Jul 2, 2025	57.88	58.00	57.16	57.61	57.34	-0.35%	7,962
Jul 1, 2025	57.38	58.14	57.32	57.82	57.54	1.45%	12,065
Jun 30, 2025	57.35	57.35	56.56	56.99	56.45	-0.31%	18,288
Jun 27, 2025	57.32	57.64	56.97	57.17	56.63	0.41%	9,448
Jun 26, 2025	57.30	57.55	56.83	56.94	56.40	-0.56%	10,116
Jun 25, 2025	58.04	58.04	57.09	57.26	56.72	-1.43%	11,599
Jun 24, 2025	58.36	58.39	57.88	58.09	57.54	-0.45%	12,150
Jun 23, 2025	57.03	58.38	57.03	58.35	57.80	1.29%	18,986
Jun 20, 2025	57.58	57.99	57.20	57.61	57.06	-0.34%	7,710
Jun 18, 2025	57.58	57.85	57.29	57.80	57.26	0.40%	7,727
Jun 17, 2025	57.29	57.75	57.12	57.57	57.03	0.40%	10,018
Jun 16, 2025	57.71	58.04	57.34	57.34	56.80	-0.29%	13,089
Jun 13, 2025	57.19	58.18	57.19	57.51	56.96	-0.63%	6,593
Jun 12, 2025	57.78	58.10	57.52	57.87	57.32	0.26%	6,210
Jun 11, 2025	57.15	57.94	57.15	57.72	57.18	0.65%	11,430
Jun 10, 2025	56.75	57.55	56.75	57.35	56.81	0.94%	12,859
Jun 9, 2025	55.89	56.89	55.86	56.82	56.28	1.71%	13,573
Jun 6, 2025	55.00	56.18	54.50	55.86	55.33	0.34%	6,666
Jun 5, 2025	56.00	56.03	55.56	55.67	55.14	-0.84%	8,909
Jun 4, 2025	56.10	56.20	55.53	56.14	55.61	-0.02%	9,514
Jun 3, 2025	56.43	56.43	55.85	56.15	55.62	-0.12%	10,254
Jun 2, 2025	56.20	56.41	55.58	56.22	55.69	-0.48%	15,756
May 30, 2025	56.30	56.56	56.10	56.49	55.69	0.61%	10,421
May 29, 2025	55.99	56.24	55.58	56.15	55.35	0.51%	10,325
May 28, 2025	56.18	56.20	55.67	55.86	55.07	-0.43%	7,529