Lions Gate Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	0.79	0.83	0.77	0.77	0.77	2.12%	20,719
Aug 1, 2025	0.75	0.77	0.75	0.75	0.75	0.03%	4,010
Jul 31, 2025	0.76	0.76	0.74	0.75	0.75	-0.82%	44,700
Jul 30, 2025	0.77	0.78	0.76	0.76	0.76	-1.29%	87,820
Jul 29, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Jul 28, 2025	0.76	0.77	0.76	0.77	0.77	0.97%	10,050
Jul 25, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Jul 24, 2025	0.74	0.77	0.74	0.76	0.76	0.86%	21,000
Jul 23, 2025	0.75	0.76	0.74	0.76	0.76	-1.96%	5,250
Jul 22, 2025	0.77	0.78	0.77	0.77	0.77	1.53%	13,900
Jul 21, 2025	0.76	0.76	0.76	0.76	0.76	-2.00%	750
Jul 18, 2025	0.75	0.78	0.74	0.78	0.78	3.90%	91,000
Jul 17, 2025	0.77	0.78	0.74	0.75	0.75	-4.35%	37,182
Jul 16, 2025	0.79	0.79	0.78	0.78	0.78	-1.31%	3,200
Jul 15, 2025	0.82	0.82	0.79	0.79	0.79	1.55%	2,500
Jul 14, 2025	0.79	0.79	0.78	0.78	0.78	0.01%	2,710
Jul 11, 2025	0.78	0.79	0.77	0.78	0.78	-0.13%	22,575
Jul 10, 2025	0.82	0.82	0.77	0.78	0.78	-6.20%	20,385
Jul 9, 2025	0.83	0.83	0.83	0.83	0.83	1.40%	2,000
Jul 8, 2025	0.82	0.82	0.82	0.82	0.82	0.06%	2,095
Jul 7, 2025	0.83	0.83	0.82	0.82	0.82	-1.14%	25,010
Jul 3, 2025	0.83	0.84	0.83	0.83	0.83	4.94%	2,137
Jul 2, 2025	0.85	0.85	0.79	0.79	0.79	-0.75%	2,500
Jul 1, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Jun 30, 2025	0.80	0.80	0.80	0.80	0.80	-0.36%	6,000
Jun 27, 2025	0.83	0.84	0.80	0.80	0.80	-1.49%	16,660
Jun 26, 2025	0.79	0.81	0.79	0.81	0.81	3.69%	17,950
Jun 25, 2025	0.77	0.78	0.77	0.78	0.78	-4.38%	2,900
Jun 24, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Jun 23, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Jun 20, 2025	0.82	0.83	0.81	0.82	0.82	8.91%	8,600
Jun 18, 2025	0.73	0.75	0.72	0.75	0.75	6.02%	20,000
Jun 17, 2025	0.71	0.72	0.71	0.71	0.71	-1.76%	4,000
Jun 16, 2025	0.72	0.72	0.72	0.72	0.72	1.56%	1,000
Jun 13, 2025	0.71	0.71	0.71	0.71	0.71	-0.83%	2,000
Jun 12, 2025	0.71	0.72	0.71	0.72	0.72	-1.29%	5,000
Jun 11, 2025	0.72	0.72	0.72	0.72	0.72	3.60%	650
Jun 10, 2025	0.71	0.71	0.70	0.70	0.70	-5.34%	8,584
Jun 9, 2025	0.69	0.74	0.69	0.74	0.74	5.54%	14,600
Jun 6, 2025	0.71	0.71	0.70	0.70	0.70	0.21%	11,001
Jun 5, 2025	0.72	0.73	0.70	0.70	0.70	1.35%	8,200
Jun 4, 2025	0.69	0.69	0.69	0.69	0.69	2.03%	23,450
Jun 3, 2025	0.73	0.73	0.67	0.68	0.68	-3.83%	81,250
Jun 2, 2025	0.70	0.70	0.70	0.70	0.70	2.29%	1,225
May 30, 2025	0.69	0.69	0.69	0.69	0.69	-1.90%	1,417
May 29, 2025	0.71	0.71	0.70	0.70	0.70	-1.27%	19,075
May 28, 2025	0.71	0.71	0.71	0.71	0.71	-1.28%	3,000
May 27, 2025	0.71	0.72	0.71	0.72	0.72	2.86%	4,000
May 23, 2025	0.70	0.70	0.70	0.70	0.70	0.62%	5,000
May 22, 2025	0.69	0.69	0.69	0.69	0.69	-	-