Lions Gate Entertainment Corp. (LGF.A)
NYSE: LGF.A · Real-Time Price · USD
9.22
+0.07 (0.77%)
At close: Mar 14, 2025, 4:00 PM
9.30
+0.08 (0.87%)
After-hours: Mar 14, 2025, 7:24 PM EST

Lions Gate Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 14, 20259.239.269.119.229.220.77%344,297
Mar 13, 20259.369.409.029.159.15-2.66%674,849
Mar 12, 20259.469.499.209.409.400.43%582,905
Mar 11, 20259.629.799.179.369.36-2.40%726,935
Mar 10, 20259.729.759.389.599.59-2.24%673,880
Mar 7, 20259.639.869.459.819.811.98%488,619
Mar 6, 20259.809.899.539.629.62-2.73%458,007
Mar 5, 20259.749.939.699.899.891.96%388,345
Mar 4, 20259.599.789.559.709.700.10%542,224
Mar 3, 20259.9710.169.599.699.69-2.81%658,006
Feb 28, 20259.589.999.589.979.972.78%567,460
Feb 27, 20259.659.789.499.709.700.31%462,642
Feb 26, 20259.759.889.669.679.67-0.92%446,003
Feb 25, 202510.0210.089.649.769.76-2.30%713,398
Feb 24, 20259.8610.209.649.999.992.15%878,067
Feb 21, 202510.2110.349.779.789.78-3.65%719,965
Feb 20, 202510.0410.189.8710.1510.151.00%457,923
Feb 19, 202510.1910.2110.0110.0510.05-1.86%520,459
Feb 18, 202510.1210.3510.1110.2410.240.89%632,043
Feb 14, 202510.2910.3310.0110.1510.15-0.59%566,053
Feb 13, 202510.0010.349.9310.2110.212.82%762,833
Feb 12, 20259.8510.129.849.939.93-0.50%788,190
Feb 11, 20259.5510.079.559.989.98-1.09%1,417,481
Feb 10, 20259.7010.199.4210.0910.094.78%1,590,986
Feb 7, 20258.909.708.699.639.6315.33%2,363,481
Feb 6, 20258.188.528.118.358.352.58%841,531
Feb 5, 20258.008.248.008.148.142.26%559,481
Feb 4, 20257.637.987.637.967.963.38%758,887
Feb 3, 20257.667.837.627.707.70-1.91%592,179
Jan 31, 20257.978.097.807.857.85-1.01%706,822
Jan 30, 20258.318.337.877.937.93-3.88%665,456
Jan 29, 20258.198.518.138.258.250.86%767,062
Jan 28, 20258.408.428.188.188.18-1.68%498,618
Jan 27, 20258.338.598.258.328.320.60%569,661
Jan 24, 20257.878.307.728.278.275.89%804,714
Jan 23, 20257.557.867.557.817.813.44%610,132
Jan 22, 20257.747.777.527.557.55-2.45%722,839
Jan 21, 20257.597.767.507.747.742.52%493,858
Jan 17, 20257.607.647.467.557.550.94%803,512
Jan 16, 20257.857.957.487.487.48-4.71%942,528
Jan 15, 20258.308.427.767.857.85-3.80%741,314
Jan 14, 20258.188.227.938.168.16-965,377
Jan 13, 20258.198.577.898.168.16-1.69%910,485
Jan 10, 20258.238.358.158.308.30-0.48%1,152,700
Jan 8, 20258.528.568.278.348.34-3.02%740,874
Jan 7, 20258.808.998.598.608.60-2.38%872,195
Jan 6, 20258.858.968.718.818.81-0.79%603,597
Jan 3, 20258.809.018.758.888.880.91%871,465
Jan 2, 20258.608.908.478.808.803.04%631,751
Dec 31, 20248.078.678.078.548.546.75%929,839