Skip to main content
Lions Gate Entertainment Corp. (LGF.A)
NYSE: LGF.A · Real-Time Price · USD
7.99
+0.22 (2.83%)
Dec 20, 2024, 4:00 PM EST - Market closed

Lions Gate Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20247.668.007.667.997.992.83%1,008,164
Dec 19, 20247.918.147.687.777.77-1.15%781,867
Dec 18, 20248.008.317.797.867.86-0.88%712,332
Dec 17, 20248.118.167.877.937.93-2.22%777,421
Dec 16, 20248.308.468.108.118.11-2.76%759,868
Dec 13, 20248.108.378.008.348.343.09%506,839
Dec 12, 20247.948.277.948.098.091.38%533,275
Dec 11, 20248.468.477.987.987.98-5.67%714,751
Dec 10, 20248.098.587.978.468.464.06%1,292,118
Dec 9, 20248.088.288.088.138.131.12%341,394
Dec 6, 20247.948.057.888.048.041.52%443,574
Dec 5, 20248.018.077.847.927.92-1.12%479,076
Dec 4, 20247.998.187.918.018.010.12%531,290
Dec 3, 20248.458.487.968.008.00-5.21%2,148,193
Dec 2, 20248.398.498.208.448.442.43%722,028
Nov 29, 20248.488.488.218.248.24-1.67%450,374
Nov 27, 20247.978.427.978.388.386.35%792,497
Nov 26, 20248.008.027.837.887.88-2.48%827,674
Nov 25, 20248.048.478.048.088.081.76%1,070,252
Nov 22, 20248.238.297.937.947.94-2.70%1,439,712
Nov 21, 20247.918.187.828.168.162.90%741,683
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