Lions Gate Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	30.89	31.72	30.65	31.47	31.47	2.86%	2,119,003
Aug 6, 2025	30.54	30.74	30.32	30.60	30.60	0.91%	459,628
Aug 5, 2025	30.46	30.50	30.10	30.32	30.32	0.51%	259,981
Aug 4, 2025	29.56	30.45	29.43	30.17	30.17	-17.59%	748,594
Aug 1, 2025	36.79	36.79	36.61	36.61	36.61	18.41%	26,850
Jul 31, 2025	30.87	30.92	30.27	30.92	30.92	-0.25%	3,637,698
Jul 30, 2025	30.75	31.73	30.19	30.99	30.99	1.29%	724,420
Jul 29, 2025	30.42	30.72	30.38	30.60	30.60	0.19%	424,174
Jul 28, 2025	30.25	30.70	30.13	30.54	30.54	0.10%	759,379
Jul 25, 2025	30.40	30.64	30.31	30.51	30.51	-0.08%	2,133,010
Jul 24, 2025	30.01	30.58	29.98	30.53	30.53	2.14%	1,767,503
Jul 23, 2025	29.52	29.98	29.43	29.89	29.89	1.97%	2,189,710
Jul 22, 2025	29.40	29.45	29.12	29.31	29.31	1.53%	521,493
Jul 21, 2025	28.93	29.16	28.81	28.87	28.87	-0.45%	1,502,418
Jul 18, 2025	28.96	29.09	28.79	29.00	29.00	0.63%	1,300,313
Jul 17, 2025	28.83	28.95	28.66	28.82	28.82	0.62%	471,164
Jul 16, 2025	28.38	28.81	28.29	28.64	28.64	0.07%	836,741
Jul 15, 2025	28.51	28.75	28.43	28.62	28.62	1.22%	928,418
Jul 14, 2025	28.18	28.43	28.05	28.28	28.28	-0.88%	1,242,703
Jul 11, 2025	28.79	28.84	28.36	28.53	28.53	-1.02%	489,420
Jul 10, 2025	28.44	28.89	28.44	28.82	28.82	1.55%	803,034
Jul 9, 2025	28.05	28.64	27.97	28.38	28.38	1.56%	937,192
Jul 8, 2025	27.45	27.96	26.51	27.95	27.95	1.73%	703,512
Jul 7, 2025	27.40	27.59	27.27	27.47	27.47	0.57%	169,259
Jul 4, 2025	27.59	27.70	27.23	27.31	27.31	-1.92%	350,295
Jul 3, 2025	27.62	28.08	27.57	27.85	27.85	1.74%	1,785,679
Jul 2, 2025	26.99	27.61	26.80	27.37	27.37	3.37%	1,170,465
Jul 1, 2025	26.85	26.89	26.40	26.48	26.48	-2.04%	1,395,835
Jun 30, 2025	26.74	27.17	26.72	27.03	27.03	0.99%	666,464
Jun 27, 2025	26.62	26.87	26.60	26.76	26.76	2.09%	493,844
Jun 26, 2025	26.02	26.56	26.00	26.22	26.22	0.90%	1,110,618
Jun 25, 2025	25.85	26.01	25.79	25.98	25.98	1.57%	564,856
Jun 24, 2025	25.57	25.84	25.38	25.58	25.58	2.56%	962,068
Jun 23, 2025	24.78	25.19	24.76	24.94	24.94	-0.97%	1,871,350
Jun 20, 2025	24.88	25.26	24.75	25.18	25.18	1.39%	1,769,193
Jun 19, 2025	25.08	25.15	24.64	24.84	24.84	-2.32%	737,257
Jun 18, 2025	25.42	25.54	25.10	25.43	25.43	-1.59%	1,760,856
Jun 17, 2025	26.07	26.08	25.79	25.84	25.84	-1.15%	1,251,374
Jun 16, 2025	26.12	26.37	25.92	26.14	26.14	0.44%	409,506
Jun 13, 2025	25.95	26.27	25.85	26.03	26.03	-1.96%	410,171
Jun 12, 2025	26.58	26.71	26.30	26.54	26.54	-1.33%	885,996
Jun 11, 2025	26.58	27.00	26.53	26.90	26.90	2.26%	557,685
Jun 10, 2025	27.20	27.23	25.83	26.31	26.31	-5.07%	1,549,288
Jun 6, 2025	27.02	28.74	26.81	27.71	27.71	3.18%	3,043,434
Jun 5, 2025	27.11	27.23	26.64	26.86	26.86	-0.94%	3,826,970
Jun 4, 2025	27.41	28.59	26.96	27.12	27.12	0.22%	872,962
Jun 3, 2025	26.93	27.52	26.65	27.06	27.06	3.54%	847,887
Jun 2, 2025	26.14	26.26	25.92	26.13	26.13	0.35%	294,636
May 30, 2025	26.16	26.31	25.95	26.04	26.04	-0.88%	1,455,375
May 28, 2025	26.42	26.60	26.19	26.27	26.27	-0.94%	153,504