Hasbro, Inc. (HAS)
NASDAQ: HAS · Real-Time Price · USD
74.63
-0.53 (-0.71%)
At close: Aug 1, 2025, 4:00 PM
74.65
+0.02 (0.03%)
After-hours: Aug 1, 2025, 4:23 PM EDT

Lions Gate Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202574.6675.4374.0574.6374.63-0.71%2,129,310
Jul 31, 202575.5975.8274.6975.1675.16-1.11%2,203,195
Jul 30, 202576.4076.6375.3176.0076.00-0.39%1,733,172
Jul 29, 202576.4577.4275.5476.3076.30-2,845,799
Jul 28, 202575.7276.4574.6676.3076.301.76%3,564,955
Jul 25, 202575.8476.1273.8674.9874.98-0.09%2,542,291
Jul 24, 202576.4877.5274.8675.0575.05-2.33%3,894,040
Jul 23, 202577.5077.9074.0976.8476.84-0.94%5,352,994
Jul 22, 202577.9278.8277.3777.5777.57-0.13%4,109,001
Jul 21, 202577.9078.0076.8477.6777.67-0.18%2,351,600
Jul 18, 202577.3177.8876.4277.8177.810.80%1,836,706
Jul 17, 202576.1277.9376.0577.1977.191.67%1,990,297
Jul 16, 202575.3675.9874.6075.9275.921.44%1,491,591
Jul 15, 202576.1276.1474.5274.8474.84-1.25%1,627,268
Jul 14, 202575.3076.3374.8175.7975.790.56%1,719,660
Jul 11, 202576.7876.7875.1175.3775.37-2.24%1,738,585
Jul 10, 202576.9177.8376.4577.1077.100.55%1,833,800
Jul 9, 202576.8377.0075.5076.6876.680.22%2,117,353
Jul 8, 202576.5777.1775.7276.5176.51-0.05%4,796,185
Jul 7, 202577.2577.9475.9176.5576.55-1.40%1,969,905
Jul 3, 202578.0978.3877.2777.6477.64-0.74%1,692,972
Jul 2, 202576.6878.2775.4978.2278.221.60%2,185,522
Jul 1, 202575.1278.8374.9576.9976.994.29%5,231,247
Jun 30, 202573.1673.9772.2373.8273.820.94%2,266,463
Jun 27, 202572.8073.4672.3173.1373.131.13%4,666,903
Jun 26, 202571.6972.5671.3772.3172.310.88%1,247,363
Jun 25, 202572.4472.6671.2271.6871.68-1.24%1,742,678
Jun 24, 202570.9373.0270.7672.5872.582.80%3,272,651
Jun 23, 202568.3270.8468.2070.6070.602.87%2,581,836
Jun 20, 202568.3668.8567.8968.6368.631.03%2,353,232
Jun 18, 202567.2968.5267.1167.9367.930.64%1,993,274
Jun 17, 202569.1669.5367.4567.5067.50-3.25%2,892,563
Jun 16, 202568.6669.8067.8269.7769.772.89%1,985,123
Jun 13, 202568.9269.4567.4367.8167.81-2.43%1,689,618
Jun 12, 202568.9669.7168.4269.5069.500.67%2,199,924
Jun 11, 202569.2569.5568.7369.0469.040.28%2,498,662
Jun 10, 202567.7069.0067.7068.8568.851.89%1,883,563
Jun 9, 202566.5367.8566.3067.5767.571.88%1,677,480
Jun 6, 202565.4366.7065.4366.3266.321.75%1,238,750
Jun 5, 202565.1866.1665.0665.1865.18-0.38%1,445,392
Jun 4, 202565.6666.0064.9165.4365.43-0.38%1,470,283
Jun 3, 202565.4566.0164.8565.6865.680.20%1,113,855
Jun 2, 202566.5566.5565.4365.5565.55-1.74%1,940,597
May 30, 202566.7567.2066.0066.7166.71-0.13%2,145,397
May 29, 202567.0567.6166.0766.8066.800.78%2,442,120
May 28, 202567.3867.7266.1566.2866.28-1.63%1,182,453
May 27, 202566.4867.4466.1267.3867.382.35%1,317,031
May 23, 202564.7466.1464.7465.8365.83-0.86%1,341,009
May 22, 202566.1666.6665.8666.4066.400.18%1,128,896
May 21, 202567.3267.7666.2566.2866.28-3.04%1,626,822