Lions Gate Entertainment Corp. (LGF.A)
NYSE: LGF.A · Real-Time Price · USD
8.04
+0.08 (1.01%)
Apr 22, 2025, 11:53 AM EDT - Market open
Lions Gate Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 7.99 | 8.08 | 7.90 | 7.96 | 7.96 | -0.50% | 549,827 |
| Apr 17, 2025 | 7.80 | 8.04 | 7.79 | 8.00 | 8.00 | 3.36% | 619,847 |
| Apr 16, 2025 | 7.90 | 7.92 | 7.59 | 7.74 | 7.74 | -2.27% | 646,889 |
| Apr 15, 2025 | 7.72 | 7.96 | 7.72 | 7.92 | 7.92 | 2.99% | 368,141 |
| Apr 14, 2025 | 7.84 | 7.87 | 7.59 | 7.69 | 7.69 | 0.13% | 528,501 |
| Apr 11, 2025 | 7.77 | 7.79 | 7.46 | 7.68 | 7.68 | -1.03% | 1,002,890 |
| Apr 10, 2025 | 7.87 | 8.00 | 7.56 | 7.76 | 7.76 | -3.12% | 706,443 |
| Apr 9, 2025 | 7.40 | 8.26 | 7.20 | 8.01 | 8.01 | 7.81% | 964,392 |
| Apr 8, 2025 | 7.82 | 7.84 | 7.40 | 7.43 | 7.43 | -0.67% | 981,469 |
| Apr 7, 2025 | 7.35 | 8.07 | 7.32 | 7.48 | 7.48 | -2.22% | 1,112,470 |
| Apr 4, 2025 | 7.93 | 8.09 | 7.43 | 7.65 | 7.65 | -6.59% | 853,856 |
| Apr 3, 2025 | 8.50 | 8.63 | 8.05 | 8.19 | 8.19 | -7.67% | 777,161 |
| Apr 2, 2025 | 8.49 | 8.93 | 8.49 | 8.87 | 8.87 | 2.78% | 488,964 |
| Apr 1, 2025 | 8.81 | 8.92 | 8.56 | 8.63 | 8.63 | -2.49% | 492,521 |
| Mar 31, 2025 | 8.71 | 8.93 | 8.50 | 8.85 | 8.85 | 2.79% | 667,877 |
| Mar 28, 2025 | 8.86 | 8.86 | 8.51 | 8.61 | 8.61 | -3.15% | 534,651 |
| Mar 27, 2025 | 8.78 | 8.99 | 8.76 | 8.89 | 8.89 | 0.79% | 422,727 |
| Mar 26, 2025 | 8.78 | 8.93 | 8.74 | 8.82 | 8.82 | 0.23% | 491,728 |
| Mar 25, 2025 | 8.77 | 9.00 | 8.72 | 8.80 | 8.80 | 0.11% | 875,243 |
| Mar 24, 2025 | 9.70 | 9.70 | 8.78 | 8.79 | 8.79 | -8.15% | 960,396 |
| Mar 21, 2025 | 9.53 | 9.68 | 9.46 | 9.57 | 9.57 | -0.21% | 1,265,137 |
| Mar 20, 2025 | 9.35 | 9.61 | 9.35 | 9.59 | 9.59 | 0.74% | 566,755 |
| Mar 19, 2025 | 9.43 | 9.55 | 9.33 | 9.52 | 9.52 | 1.06% | 557,624 |
| Mar 18, 2025 | 9.51 | 9.53 | 9.23 | 9.42 | 9.42 | -1.26% | 535,878 |
| Mar 17, 2025 | 9.23 | 9.65 | 9.13 | 9.54 | 9.54 | 3.47% | 429,101 |
| Mar 14, 2025 | 9.23 | 9.26 | 9.11 | 9.22 | 9.22 | 0.77% | 344,297 |
| Mar 13, 2025 | 9.36 | 9.40 | 9.02 | 9.15 | 9.15 | -2.66% | 674,849 |
| Mar 12, 2025 | 9.46 | 9.49 | 9.20 | 9.40 | 9.40 | 0.43% | 582,905 |
| Mar 11, 2025 | 9.62 | 9.79 | 9.17 | 9.36 | 9.36 | -2.40% | 726,935 |
| Mar 10, 2025 | 9.72 | 9.75 | 9.38 | 9.59 | 9.59 | -2.24% | 673,880 |
| Mar 7, 2025 | 9.63 | 9.86 | 9.45 | 9.81 | 9.81 | 1.98% | 488,619 |
| Mar 6, 2025 | 9.80 | 9.89 | 9.53 | 9.62 | 9.62 | -2.73% | 458,007 |
| Mar 5, 2025 | 9.74 | 9.93 | 9.69 | 9.89 | 9.89 | 1.96% | 388,345 |
| Mar 4, 2025 | 9.59 | 9.78 | 9.55 | 9.70 | 9.70 | 0.10% | 542,224 |
| Mar 3, 2025 | 9.97 | 10.16 | 9.59 | 9.69 | 9.69 | -2.81% | 658,006 |
| Feb 28, 2025 | 9.58 | 9.99 | 9.58 | 9.97 | 9.97 | 2.78% | 567,460 |
| Feb 27, 2025 | 9.65 | 9.78 | 9.49 | 9.70 | 9.70 | 0.31% | 462,642 |
| Feb 26, 2025 | 9.75 | 9.88 | 9.66 | 9.67 | 9.67 | -0.92% | 446,003 |
| Feb 25, 2025 | 10.02 | 10.08 | 9.64 | 9.76 | 9.76 | -2.30% | 713,398 |
| Feb 24, 2025 | 9.86 | 10.20 | 9.64 | 9.99 | 9.99 | 2.15% | 878,067 |
| Feb 21, 2025 | 10.21 | 10.34 | 9.77 | 9.78 | 9.78 | -3.65% | 719,965 |
| Feb 20, 2025 | 10.04 | 10.18 | 9.87 | 10.15 | 10.15 | 1.00% | 457,923 |
| Feb 19, 2025 | 10.19 | 10.21 | 10.01 | 10.05 | 10.05 | -1.86% | 520,459 |
| Feb 18, 2025 | 10.12 | 10.35 | 10.11 | 10.24 | 10.24 | 0.89% | 632,043 |
| Feb 14, 2025 | 10.29 | 10.33 | 10.01 | 10.15 | 10.15 | -0.59% | 566,053 |
| Feb 13, 2025 | 10.00 | 10.34 | 9.93 | 10.21 | 10.21 | 2.82% | 762,833 |
| Feb 12, 2025 | 9.85 | 10.12 | 9.84 | 9.93 | 9.93 | -0.50% | 788,190 |
| Feb 11, 2025 | 9.55 | 10.07 | 9.55 | 9.98 | 9.98 | -1.09% | 1,417,481 |
| Feb 10, 2025 | 9.70 | 10.19 | 9.42 | 10.09 | 10.09 | 4.78% | 1,590,986 |
| Feb 7, 2025 | 8.90 | 9.70 | 8.69 | 9.63 | 9.63 | 15.33% | 2,363,481 |