Lions Gate Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	1.59	1.74	1.46	1.52	1.52	-6.75%	232,661
Aug 7, 2025	1.48	1.64	1.48	1.63	1.63	6.54%	121,587
Aug 6, 2025	1.71	1.75	1.50	1.53	1.53	-13.07%	335,712
Aug 5, 2025	1.71	1.81	1.71	1.76	1.76	1.73%	147,697
Aug 4, 2025	1.76	1.79	1.70	1.73	1.73	-13.07%	195,415
Aug 1, 2025	1.86	1.99	1.80	1.99	1.99	10.56%	695,546
Jul 31, 2025	1.98	2.08	1.74	1.80	1.80	-12.62%	316,620
Jul 30, 2025	2.20	2.20	1.87	2.06	2.06	-9.25%	340,339
Jul 29, 2025	2.08	2.34	2.03	2.27	2.27	5.09%	1,147,195
Jul 28, 2025	2.33	2.44	2.12	2.16	2.16	-5.68%	643,990
Jul 25, 2025	2.19	2.44	2.17	2.29	2.29	3.15%	519,153
Jul 24, 2025	2.19	2.25	2.01	2.22	2.22	-0.89%	534,466
Jul 23, 2025	1.87	2.30	1.82	2.24	2.24	19.79%	1,129,082
Jul 22, 2025	1.70	1.95	1.59	1.87	1.87	13.33%	1,888,772
Jul 21, 2025	1.43	1.67	1.43	1.65	1.65	13.79%	1,059,749
Jul 18, 2025	1.50	1.59	1.41	1.45	1.45	-4.61%	549,177
Jul 17, 2025	1.52	1.57	1.46	1.52	1.52	0.66%	330,055
Jul 16, 2025	1.46	1.56	1.46	1.51	1.51	2.03%	319,991
Jul 15, 2025	1.40	1.57	1.40	1.48	1.48	-0.67%	419,001
Jul 14, 2025	1.50	1.58	1.36	1.49	1.49	-5.10%	773,611
Jul 11, 2025	1.33	1.63	1.25	1.57	1.57	16.30%	1,470,014
Jul 10, 2025	1.88	1.88	1.28	1.35	1.35	-33.50%	3,140,998
Jul 9, 2025	1.95	2.11	1.80	2.03	2.03	-3.79%	2,404,453
Jul 8, 2025	1.85	2.17	1.70	2.11	2.11	6.03%	3,933,846
Jul 7, 2025	1.34	2.38	1.33	1.99	1.99	91.35%	32,677,512
Jul 3, 2025	0.92	1.08	0.90	1.04	1.04	15.38%	797,630
Jul 2, 2025	1.08	1.17	0.87	0.90	0.90	-14.15%	2,516,076
Jul 1, 2025	0.78	1.12	0.78	1.05	1.05	28.85%	3,662,730
Jun 30, 2025	0.67	0.83	0.65	0.81	0.81	21.63%	3,221,406
Jun 27, 2025	0.58	0.69	0.52	0.67	0.67	11.57%	1,593,068
Jun 26, 2025	0.60	0.61	0.56	0.60	0.60	0.52%	1,110,912
Jun 25, 2025	0.65	0.65	0.54	0.60	0.60	6.30%	5,157,541
Jun 24, 2025	0.54	0.74	0.54	0.56	0.56	11.73%	20,864,560
Jun 23, 2025	0.44	0.95	0.43	0.50	0.50	18.35%	119,245,241
Jun 20, 2025	0.36	0.47	0.36	0.43	0.43	18.09%	3,264,583
Jun 18, 2025	0.35	0.36	0.33	0.36	0.36	-1.37%	3,332,587
Jun 17, 2025	0.40	0.41	0.35	0.36	0.36	-10.98%	893,383
Jun 16, 2025	0.42	0.44	0.39	0.41	0.41	-4.45%	563,625
Jun 13, 2025	0.45	0.45	0.42	0.43	0.43	-7.72%	571,602
Jun 12, 2025	0.47	0.48	0.45	0.46	0.46	-3.15%	419,118
Jun 11, 2025	0.48	0.50	0.47	0.48	0.48	-3.61%	954,897
Jun 10, 2025	0.48	0.51	0.48	0.50	0.50	-1.97%	1,559,142
Jun 9, 2025	0.50	0.53	0.49	0.51	0.51	1.60%	1,255,766
Jun 6, 2025	0.51	0.51	0.48	0.50	0.50	-	291,219
Jun 5, 2025	0.50	0.51	0.49	0.50	0.50	-0.95%	230,012
Jun 4, 2025	0.52	0.52	0.49	0.50	0.50	-0.02%	913,619
Jun 3, 2025	0.58	0.62	0.49	0.50	0.50	-15.14%	1,116,926
Jun 2, 2025	0.60	0.64	0.56	0.60	0.60	3.44%	741,894
May 30, 2025	0.56	0.65	0.55	0.58	0.58	0.03%	1,277,616
May 29, 2025	0.52	0.61	0.50	0.58	0.58	10.58%	2,426,702