Lions Gate Entertainment Corp. (LGF.A)
NYSE: LGF.A · Real-Time Price · USD
7.97
+0.27 (3.51%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 7.69 | 7.77 | 7.56 | 7.70 | 7.70 | 0.13% | 626,313 |
| Sep 24, 2024 | 7.62 | 7.80 | 7.55 | 7.69 | 7.69 | 1.05% | 650,184 |
| Sep 23, 2024 | 8.02 | 8.03 | 7.60 | 7.61 | 7.61 | -5.11% | 819,297 |
| Sep 20, 2024 | 8.11 | 8.14 | 7.95 | 8.02 | 8.02 | -1.35% | 1,651,791 |
| Sep 19, 2024 | 8.22 | 8.36 | 8.05 | 8.13 | 8.13 | 2.26% | 737,097 |
| Sep 18, 2024 | 7.77 | 8.20 | 7.74 | 7.95 | 7.95 | 1.40% | 816,998 |
| Sep 17, 2024 | 7.83 | 8.02 | 7.80 | 7.84 | 7.84 | 0.13% | 591,288 |
| Sep 16, 2024 | 7.94 | 7.99 | 7.75 | 7.83 | 7.83 | -0.51% | 681,873 |
| Sep 13, 2024 | 7.70 | 7.92 | 7.70 | 7.87 | 7.87 | 3.28% | 580,777 |
| Sep 12, 2024 | 7.66 | 7.77 | 7.53 | 7.62 | 7.62 | -0.26% | 658,184 |
| Sep 11, 2024 | 7.63 | 7.72 | 7.52 | 7.64 | 7.64 | -0.26% | 1,120,118 |
| Sep 10, 2024 | 7.61 | 7.78 | 7.56 | 7.66 | 7.66 | -0.26% | 922,758 |
| Sep 9, 2024 | 7.55 | 7.94 | 7.47 | 7.68 | 7.68 | 1.86% | 1,161,605 |
| Sep 6, 2024 | 7.69 | 7.81 | 7.42 | 7.54 | 7.54 | -2.20% | 775,222 |
| Sep 5, 2024 | 7.62 | 7.75 | 7.48 | 7.71 | 7.71 | 1.31% | 1,148,768 |
| Sep 4, 2024 | 7.80 | 7.93 | 7.55 | 7.61 | 7.61 | -2.19% | 1,021,683 |
| Sep 3, 2024 | 7.75 | 8.08 | 7.74 | 7.78 | 7.78 | 0.13% | 1,027,266 |
| Aug 30, 2024 | 7.75 | 7.86 | 7.70 | 7.77 | 7.77 | -0.26% | 1,034,143 |
| Aug 29, 2024 | 7.79 | 7.91 | 7.71 | 7.79 | 7.79 | 0.26% | 1,172,017 |
| Aug 28, 2024 | 8.56 | 8.67 | 7.77 | 7.77 | 7.77 | -9.76% | 1,244,124 |
| Aug 27, 2024 | 8.94 | 9.01 | 8.61 | 8.61 | 8.61 | -3.58% | 1,360,369 |
| Aug 26, 2024 | 8.82 | 9.03 | 8.68 | 8.93 | 8.93 | 2.88% | 834,233 |
| Aug 23, 2024 | 8.19 | 8.70 | 8.19 | 8.68 | 8.68 | 6.24% | 982,339 |
| Aug 22, 2024 | 7.96 | 8.32 | 7.96 | 8.17 | 8.17 | 2.00% | 899,863 |
| Aug 21, 2024 | 8.15 | 8.23 | 7.86 | 8.01 | 8.01 | -1.60% | 1,170,374 |
| Aug 20, 2024 | 9.02 | 9.03 | 8.11 | 8.14 | 8.14 | -9.86% | 1,564,826 |
| Aug 19, 2024 | 8.08 | 9.05 | 8.02 | 9.03 | 9.03 | 12.59% | 1,963,064 |
| Aug 16, 2024 | 7.81 | 8.08 | 7.75 | 8.02 | 8.02 | 1.91% | 950,148 |
| Aug 15, 2024 | 7.92 | 7.98 | 7.67 | 7.87 | 7.87 | 1.16% | 1,223,785 |
| Aug 14, 2024 | 7.96 | 8.01 | 7.72 | 7.78 | 7.78 | -2.38% | 1,664,904 |
| Aug 13, 2024 | 7.99 | 8.32 | 7.71 | 7.97 | 7.97 | 1.79% | 1,424,278 |
| Aug 12, 2024 | 8.46 | 8.60 | 7.69 | 7.83 | 7.83 | -8.42% | 2,724,038 |
| Aug 9, 2024 | 8.52 | 8.88 | 8.18 | 8.55 | 8.55 | -1.84% | 2,318,587 |
| Aug 8, 2024 | 8.79 | 8.92 | 8.68 | 8.71 | 8.71 | -0.57% | 560,905 |
| Aug 7, 2024 | 8.98 | 9.07 | 8.74 | 8.76 | 8.76 | -0.68% | 721,649 |
| Aug 6, 2024 | 8.68 | 8.82 | 8.49 | 8.82 | 8.82 | 2.68% | 1,654,923 |
| Aug 5, 2024 | 8.33 | 8.67 | 8.32 | 8.59 | 8.59 | -2.16% | 1,364,559 |
| Aug 2, 2024 | 8.76 | 8.88 | 8.63 | 8.78 | 8.78 | -0.57% | 552,250 |
| Aug 1, 2024 | 9.23 | 9.34 | 8.68 | 8.83 | 8.83 | -3.71% | 1,047,582 |
| Jul 31, 2024 | 8.77 | 9.41 | 8.71 | 9.17 | 9.17 | 5.28% | 1,660,768 |
| Jul 30, 2024 | 8.61 | 9.10 | 8.49 | 8.71 | 8.71 | 1.75% | 2,778,205 |
| Jul 29, 2024 | 8.53 | 8.68 | 8.48 | 8.56 | 8.56 | 0.47% | 676,035 |
| Jul 26, 2024 | 8.40 | 8.59 | 8.25 | 8.52 | 8.52 | 3.27% | 996,690 |
| Jul 25, 2024 | 8.32 | 8.48 | 8.24 | 8.25 | 8.25 | -0.36% | 571,768 |
| Jul 24, 2024 | 8.55 | 8.67 | 8.23 | 8.28 | 8.28 | -3.50% | 822,586 |
| Jul 23, 2024 | 8.42 | 8.58 | 8.29 | 8.58 | 8.58 | 1.30% | 913,614 |
| Jul 22, 2024 | 8.77 | 8.85 | 8.38 | 8.47 | 8.47 | -3.75% | 827,831 |
| Jul 19, 2024 | 9.05 | 9.17 | 8.79 | 8.80 | 8.80 | -2.55% | 456,522 |
| Jul 18, 2024 | 9.16 | 9.50 | 9.03 | 9.03 | 9.03 | -1.85% | 643,862 |
| Jul 17, 2024 | 9.03 | 9.34 | 8.99 | 9.20 | 9.20 | 1.43% | 675,082 |
| Jul 16, 2024 | 9.16 | 9.20 | 8.76 | 9.07 | 9.07 | -0.44% | 753,477 |
| Jul 15, 2024 | 9.15 | 9.16 | 8.88 | 9.11 | 9.11 | 1.00% | 444,668 |
| Jul 12, 2024 | 9.38 | 9.41 | 8.98 | 9.02 | 9.02 | -1.20% | 674,166 |
| Jul 11, 2024 | 9.20 | 9.53 | 9.04 | 9.13 | 9.13 | 1.33% | 1,038,311 |
| Jul 10, 2024 | 8.84 | 9.01 | 8.72 | 9.01 | 9.01 | 2.27% | 1,866,596 |
| Jul 9, 2024 | 9.16 | 9.18 | 8.59 | 8.81 | 8.81 | -3.82% | 2,908,314 |
| Jul 8, 2024 | 9.39 | 9.65 | 9.16 | 9.16 | 9.16 | -1.51% | 1,089,813 |
| Jul 5, 2024 | 8.98 | 9.34 | 8.87 | 9.30 | 9.30 | 2.54% | 1,157,294 |
| Jul 3, 2024 | 9.46 | 9.46 | 9.01 | 9.07 | 9.07 | -3.51% | 444,289 |
| Jul 2, 2024 | 9.67 | 9.85 | 9.32 | 9.40 | 9.40 | -2.08% | 1,951,028 |
| Jul 1, 2024 | 9.39 | 9.63 | 9.18 | 9.60 | 9.60 | 1.91% | 2,282,878 |
| Jun 28, 2024 | 9.40 | 9.54 | 9.18 | 9.42 | 9.42 | 2.39% | 4,214,560 |
| Jun 27, 2024 | 9.32 | 9.42 | 9.03 | 9.20 | 9.20 | -1.18% | 869,452 |
| Jun 26, 2024 | 8.68 | 9.33 | 8.68 | 9.31 | 9.31 | 5.92% | 1,353,838 |
| Jun 25, 2024 | 8.70 | 8.84 | 8.60 | 8.79 | 8.79 | 1.15% | 616,625 |
| Jun 24, 2024 | 8.71 | 8.81 | 8.59 | 8.69 | 8.69 | 1.05% | 618,212 |
| Jun 21, 2024 | 8.67 | 8.84 | 8.50 | 8.60 | 8.60 | -1.38% | 1,270,360 |
| Jun 20, 2024 | 8.33 | 8.72 | 8.29 | 8.72 | 8.72 | 4.43% | 984,414 |
| Jun 18, 2024 | 8.35 | 8.66 | 8.32 | 8.35 | 8.35 | - | 936,900 |
| Jun 17, 2024 | 8.29 | 8.43 | 8.17 | 8.35 | 8.35 | 1.71% | 821,171 |
| Jun 14, 2024 | 8.07 | 8.27 | 8.06 | 8.21 | 8.21 | 0.49% | 717,153 |
| Jun 13, 2024 | 8.04 | 8.35 | 7.97 | 8.17 | 8.17 | 1.49% | 1,436,892 |
| Jun 12, 2024 | 7.90 | 8.14 | 7.80 | 8.05 | 8.05 | 4.41% | 1,142,272 |
| Jun 11, 2024 | 8.00 | 8.16 | 7.70 | 7.71 | 7.71 | -3.63% | 741,431 |
| Jun 10, 2024 | 7.85 | 8.19 | 7.73 | 8.00 | 8.00 | 3.23% | 886,071 |
| Jun 7, 2024 | 7.80 | 8.01 | 7.74 | 7.75 | 7.75 | -0.64% | 1,025,142 |
| Jun 6, 2024 | 7.40 | 7.85 | 7.33 | 7.80 | 7.80 | 5.12% | 1,270,161 |
| Jun 5, 2024 | 7.62 | 7.69 | 7.38 | 7.42 | 7.42 | -1.85% | 866,041 |
| Jun 4, 2024 | 7.80 | 7.94 | 7.55 | 7.56 | 7.56 | -3.45% | 971,546 |
| Jun 3, 2024 | 8.39 | 8.42 | 7.78 | 7.83 | 7.83 | -5.78% | 1,006,708 |
| May 31, 2024 | 8.09 | 8.54 | 8.05 | 8.31 | 8.31 | 3.62% | 1,098,089 |
| May 30, 2024 | 8.29 | 8.35 | 7.92 | 8.02 | 8.02 | -2.91% | 1,164,834 |
| May 29, 2024 | 8.69 | 8.86 | 8.25 | 8.26 | 8.26 | -6.24% | 1,289,271 |
| May 28, 2024 | 9.29 | 9.29 | 8.75 | 8.81 | 8.81 | -4.13% | 1,288,252 |
| May 24, 2024 | 10.44 | 10.44 | 8.83 | 9.19 | 9.19 | -9.72% | 2,909,076 |
| May 23, 2024 | 10.44 | 10.46 | 10.18 | 10.18 | 10.18 | -2.49% | 698,245 |
| May 22, 2024 | 10.70 | 10.84 | 10.44 | 10.44 | 10.44 | -2.70% | 685,018 |
| May 21, 2024 | 10.55 | 10.87 | 10.55 | 10.73 | 10.73 | 1.61% | 694,288 |
| May 20, 2024 | 10.70 | 10.88 | 10.53 | 10.56 | 10.56 | -0.94% | 849,930 |
| May 17, 2024 | 10.52 | 10.87 | 10.46 | 10.66 | 10.66 | 1.33% | 485,277 |
| May 16, 2024 | 10.43 | 10.65 | 10.28 | 10.52 | 10.52 | 0.38% | 810,427 |
| May 15, 2024 | 10.80 | 10.84 | 10.46 | 10.48 | 10.48 | -2.06% | 498,794 |
| May 14, 2024 | 10.81 | 10.88 | 10.54 | 10.70 | 10.70 | 0.56% | 566,610 |
| May 13, 2024 | 10.47 | 10.75 | 10.45 | 10.64 | 10.64 | 1.92% | 477,664 |
| May 10, 2024 | 10.68 | 10.71 | 10.42 | 10.44 | 10.44 | -1.32% | 372,262 |
| May 9, 2024 | 10.54 | 10.61 | 10.36 | 10.58 | 10.58 | 0.57% | 448,711 |
| May 8, 2024 | 10.97 | 10.97 | 10.44 | 10.52 | 10.52 | -4.19% | 435,138 |
| May 7, 2024 | 10.89 | 11.11 | 10.83 | 10.98 | 10.98 | 0.64% | 630,506 |
| May 6, 2024 | 11.07 | 11.30 | 10.83 | 10.91 | 10.91 | 0.37% | 517,591 |
| May 3, 2024 | 10.70 | 10.89 | 10.59 | 10.87 | 10.87 | 1.68% | 597,937 |