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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 6, 2025 | 8.18 | 8.52 | 8.11 | 8.35 | 8.35 | 2.58% | 841,531 |
| Feb 5, 2025 | 8.00 | 8.24 | 8.00 | 8.14 | 8.14 | 2.26% | 559,481 |
| Feb 4, 2025 | 7.63 | 7.98 | 7.63 | 7.96 | 7.96 | 3.38% | 758,887 |
| Feb 3, 2025 | 7.66 | 7.83 | 7.62 | 7.70 | 7.70 | -1.91% | 592,179 |
| Jan 31, 2025 | 7.97 | 8.09 | 7.80 | 7.85 | 7.85 | -1.01% | 706,822 |
| Jan 30, 2025 | 8.31 | 8.33 | 7.87 | 7.93 | 7.93 | -3.88% | 665,456 |
| Jan 29, 2025 | 8.19 | 8.51 | 8.13 | 8.25 | 8.25 | 0.86% | 767,062 |
| Jan 28, 2025 | 8.40 | 8.42 | 8.18 | 8.18 | 8.18 | -1.68% | 498,618 |
| Jan 27, 2025 | 8.33 | 8.59 | 8.25 | 8.32 | 8.32 | 0.60% | 569,661 |
| Jan 24, 2025 | 7.87 | 8.30 | 7.72 | 8.27 | 8.27 | 5.89% | 804,714 |
| Jan 23, 2025 | 7.55 | 7.86 | 7.55 | 7.81 | 7.81 | 3.44% | 610,132 |
| Jan 22, 2025 | 7.74 | 7.77 | 7.52 | 7.55 | 7.55 | -2.45% | 722,839 |
| Jan 21, 2025 | 7.59 | 7.76 | 7.50 | 7.74 | 7.74 | 2.52% | 493,858 |
| Jan 17, 2025 | 7.60 | 7.64 | 7.46 | 7.55 | 7.55 | 0.94% | 803,512 |
| Jan 16, 2025 | 7.85 | 7.95 | 7.48 | 7.48 | 7.48 | -4.71% | 942,528 |
| Jan 15, 2025 | 8.30 | 8.42 | 7.76 | 7.85 | 7.85 | -3.80% | 741,314 |
| Jan 14, 2025 | 8.18 | 8.22 | 7.93 | 8.16 | 8.16 | - | 965,377 |
| Jan 13, 2025 | 8.19 | 8.57 | 7.89 | 8.16 | 8.16 | -1.69% | 910,485 |
| Jan 10, 2025 | 8.23 | 8.35 | 8.15 | 8.30 | 8.30 | -0.48% | 1,152,700 |
| Jan 8, 2025 | 8.52 | 8.56 | 8.27 | 8.34 | 8.34 | -3.02% | 740,874 |
| Jan 7, 2025 | 8.80 | 8.99 | 8.59 | 8.60 | 8.60 | -2.38% | 872,195 |
| Jan 6, 2025 | 8.85 | 8.96 | 8.71 | 8.81 | 8.81 | -0.79% | 603,597 |
| Jan 3, 2025 | 8.80 | 9.01 | 8.75 | 8.88 | 8.88 | 0.91% | 871,465 |
| Jan 2, 2025 | 8.60 | 8.90 | 8.47 | 8.80 | 8.80 | 3.04% | 631,751 |
| Dec 31, 2024 | 8.07 | 8.67 | 8.07 | 8.54 | 8.54 | 6.75% | 929,839 |