Skip to main content
Lions Gate Entertainment Corp. (LGF.A)
NYSE: LGF.A · Real-Time Price · USD
8.11
+0.18 (2.27%)
Nov 21, 2024, 2:54 PM EST - Market open

Lions Gate Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20247.687.947.537.937.933.93%1,014,156
Nov 19, 20247.387.647.377.637.632.55%1,150,124
Nov 18, 20247.627.787.437.447.44-1.85%941,566
Nov 15, 20247.807.807.497.587.58-2.32%696,769
Nov 14, 20247.697.967.667.767.761.84%862,209
Nov 13, 20247.887.957.627.627.62-3.67%907,977
Nov 12, 20248.258.307.907.917.91-4.93%715,956
Nov 11, 20247.888.467.848.328.327.22%980,023
Nov 8, 20247.777.827.277.767.76-3.00%3,090,686
Nov 7, 20247.928.187.848.008.001.39%1,018,856
Nov 6, 20248.198.347.877.897.89-1.50%727,148
Nov 5, 20247.878.077.798.018.011.39%488,303
Nov 4, 20247.908.137.817.907.900.64%532,236
Nov 1, 20247.958.077.847.857.85-0.63%520,309
Oct 31, 20247.928.107.887.907.90-0.38%571,193
Oct 30, 20247.938.287.927.937.93-0.38%591,156
Oct 29, 20247.758.067.677.967.962.05%703,246
Oct 28, 20247.627.827.627.807.802.63%620,155
Oct 25, 20247.587.737.567.607.600.80%628,730
Oct 24, 20247.597.667.387.547.54-0.26%738,469
Oct 23, 20247.517.607.377.567.56-0.26%639,369
Oct 22, 20247.497.687.497.587.580.26%638,220
Oct 21, 20247.897.917.557.567.56-3.57%626,214
Oct 18, 20247.707.877.677.847.843.02%866,334
Oct 17, 20247.647.717.567.617.61-0.13%1,093,381
Oct 16, 20247.587.737.507.627.620.93%771,153
Oct 15, 20247.707.717.497.557.55-0.66%768,293
Oct 14, 20247.617.667.347.607.60-939,952
Oct 11, 20247.637.687.577.607.60-0.78%632,608
Oct 10, 20247.627.747.597.667.66-0.26%711,425
Oct 9, 20247.697.837.647.687.68-0.78%522,676
Oct 8, 20247.727.787.597.747.74-0.26%910,660
Oct 7, 20247.717.787.637.767.760.13%574,895
Oct 4, 20247.867.917.667.757.750.52%599,239
Oct 3, 20247.707.777.607.717.71-1.66%457,226
Oct 2, 20247.687.907.687.847.842.08%478,934
Oct 1, 20247.787.807.637.687.68-1.92%608,404
Sep 30, 20248.018.137.787.837.83-2.37%645,895
Sep 27, 20248.058.297.988.028.020.63%687,953
Sep 26, 20247.807.997.787.977.973.51%904,941
Sep 25, 20247.697.777.567.707.700.13%626,313
Sep 24, 20247.627.807.557.697.691.05%650,184
Sep 23, 20248.028.037.607.617.61-5.11%819,297
Sep 20, 20248.118.147.958.028.02-1.35%1,651,791
Sep 19, 20248.228.368.058.138.132.26%737,097
Sep 18, 20247.778.207.747.957.951.40%816,998
Sep 17, 20247.838.027.807.847.840.13%591,288
Sep 16, 20247.947.997.757.837.83-0.51%681,873
Sep 13, 20247.707.927.707.877.873.28%580,777
Sep 12, 20247.667.777.537.627.62-0.26%658,184
Sep 11, 20247.637.727.527.647.64-0.26%1,120,118
Sep 10, 20247.617.787.567.667.66-0.26%922,758
Sep 9, 20247.557.947.477.687.681.86%1,161,605
Sep 6, 20247.697.817.427.547.54-2.20%775,222
Sep 5, 20247.627.757.487.717.711.31%1,148,768
Sep 4, 20247.807.937.557.617.61-2.19%1,021,683
Sep 3, 20247.758.087.747.787.780.13%1,027,266
Aug 30, 20247.757.867.707.777.77-0.26%1,034,143
Aug 29, 20247.797.917.717.797.790.26%1,172,017
Aug 28, 20248.568.677.777.777.77-9.76%1,244,124
Aug 27, 20248.949.018.618.618.61-3.58%1,360,369
Aug 26, 20248.829.038.688.938.932.88%834,233
Aug 23, 20248.198.708.198.688.686.24%982,339
Aug 22, 20247.968.327.968.178.172.00%899,863
Aug 21, 20248.158.237.868.018.01-1.60%1,170,374
Aug 20, 20249.029.038.118.148.14-9.86%1,564,826
Aug 19, 20248.089.058.029.039.0312.59%1,963,064
Aug 16, 20247.818.087.758.028.021.91%950,148
Aug 15, 20247.927.987.677.877.871.16%1,223,785
Aug 14, 20247.968.017.727.787.78-2.38%1,664,904
Aug 13, 20247.998.327.717.977.971.79%1,424,278
Aug 12, 20248.468.607.697.837.83-8.42%2,724,038
Aug 9, 20248.528.888.188.558.55-1.84%2,318,587
Aug 8, 20248.798.928.688.718.71-0.57%560,905
Aug 7, 20248.989.078.748.768.76-0.68%721,649
Aug 6, 20248.688.828.498.828.822.68%1,654,923
Aug 5, 20248.338.678.328.598.59-2.16%1,364,559
Aug 2, 20248.768.888.638.788.78-0.57%552,250
Aug 1, 20249.239.348.688.838.83-3.71%1,047,582
Jul 31, 20248.779.418.719.179.175.28%1,660,768
Jul 30, 20248.619.108.498.718.711.75%2,778,205
Jul 29, 20248.538.688.488.568.560.47%676,035
Jul 26, 20248.408.598.258.528.523.27%996,690
Jul 25, 20248.328.488.248.258.25-0.36%571,768
Jul 24, 20248.558.678.238.288.28-3.50%822,586
Jul 23, 20248.428.588.298.588.581.30%913,614
Jul 22, 20248.778.858.388.478.47-3.75%827,831
Jul 19, 20249.059.178.798.808.80-2.55%456,522
Jul 18, 20249.169.509.039.039.03-1.85%643,862
Jul 17, 20249.039.348.999.209.201.43%675,082
Jul 16, 20249.169.208.769.079.07-0.44%753,477
Jul 15, 20249.159.168.889.119.111.00%444,668
Jul 12, 20249.389.418.989.029.02-1.20%674,166
Jul 11, 20249.209.539.049.139.131.33%1,038,311
Jul 10, 20248.849.018.729.019.012.27%1,866,596
Jul 9, 20249.169.188.598.818.81-3.82%2,908,314
Jul 8, 20249.399.659.169.169.16-1.51%1,089,813
Jul 5, 20248.989.348.879.309.302.54%1,157,294
Jul 3, 20249.469.469.019.079.07-3.51%444,289
Jul 2, 20249.679.859.329.409.40-2.08%1,951,028