Skip to main content
Lions Gate Entertainment Corp. (LGF.B)
NYSE: LGF.B · Real-Time Price · USD
6.99
-0.06 (-0.85%)
At close: Nov 1, 2024, 4:00 PM
7.09
+0.10 (1.43%)
After-hours: Nov 1, 2024, 5:29 PM EDT

Lions Gate Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 20247.057.186.996.996.99-0.85%493,194
Oct 31, 20247.107.187.007.057.05-612,960
Oct 30, 20247.057.357.057.057.05-0.42%534,283
Oct 29, 20246.917.176.857.087.081.58%602,567
Oct 28, 20246.826.986.826.976.973.26%623,405
Oct 25, 20246.796.906.756.756.75-525,820
Oct 24, 20246.786.826.586.756.75-1,011,412
Oct 23, 20246.756.776.586.756.75-769,068
Oct 22, 20246.756.836.746.756.75-630,160
Oct 21, 20247.007.036.736.756.75-3.16%776,810
Oct 18, 20246.867.026.846.976.972.80%635,606
Oct 17, 20246.756.886.726.786.780.15%1,356,713
Oct 16, 20246.786.856.666.776.771.04%715,294
Oct 15, 20246.786.836.646.706.70-0.74%951,625
Oct 14, 20246.756.796.506.756.75-1,031,880
Oct 11, 20246.756.816.736.756.75-706,830
Oct 10, 20246.756.836.706.756.75-0.15%617,615
Oct 9, 20246.756.926.756.766.76-0.73%508,418
Oct 8, 20246.786.876.706.816.81-0.29%703,260
Oct 7, 20246.806.856.736.836.830.15%620,044
Oct 4, 20246.927.006.776.826.820.29%410,301
Oct 3, 20246.806.896.746.806.80-1.88%628,375
Oct 2, 20246.777.006.776.936.932.06%489,307
Oct 1, 20246.866.886.746.796.79-1.88%568,238
Sep 30, 20247.077.196.886.926.92-2.40%653,658
Sep 27, 20247.127.347.057.097.090.85%664,386
Sep 26, 20246.967.096.907.037.033.08%1,224,336
Sep 25, 20246.826.896.706.826.820.59%921,398
Sep 24, 20246.816.936.716.786.780.44%1,072,433
Sep 23, 20247.117.116.746.756.75-4.80%876,998
Sep 20, 20247.187.227.047.097.09-1.39%1,578,687
Sep 19, 20247.297.407.127.197.192.42%831,823
Sep 18, 20246.937.296.877.027.021.01%654,272
Sep 17, 20247.047.136.926.956.950.14%591,764
Sep 16, 20247.057.106.876.946.94-0.86%528,981
Sep 13, 20246.927.066.887.007.003.55%566,360
Sep 12, 20246.776.926.716.766.76-0.15%885,510
Sep 11, 20246.816.846.706.776.77-0.44%876,978
Sep 10, 20246.796.896.726.806.80-0.15%1,047,928
Sep 9, 20246.657.076.646.816.812.10%1,152,633
Sep 6, 20246.816.956.606.676.67-2.49%696,695
Sep 5, 20246.706.856.616.846.841.63%1,401,014
Sep 4, 20246.917.026.686.736.73-2.46%1,868,111
Sep 3, 20246.907.166.896.906.90-0.29%1,236,573
Aug 30, 20246.906.986.866.926.920.44%735,804
Aug 29, 20246.957.006.856.896.89-0.43%1,137,809
Aug 28, 20247.607.606.906.926.92-9.19%1,076,586
Aug 27, 20247.797.957.597.627.62-3.54%1,415,686
Aug 26, 20247.727.997.667.907.902.86%874,505
Aug 23, 20247.367.717.317.687.685.35%878,433
Aug 22, 20247.117.387.107.297.292.68%736,771
Aug 21, 20247.257.286.977.107.10-1.53%900,960
Aug 20, 20247.947.987.177.217.21-9.76%1,520,203
Aug 19, 20247.168.027.127.997.9912.06%1,388,760
Aug 16, 20246.927.166.877.137.132.00%828,378
Aug 15, 20247.037.086.806.996.991.30%1,300,466
Aug 14, 20247.017.076.826.906.90-2.54%962,069
Aug 13, 20247.057.356.867.087.081.72%1,201,010
Aug 12, 20247.507.656.826.966.96-8.18%1,370,586
Aug 9, 20247.377.897.247.587.58-1.94%1,299,137
Aug 8, 20247.897.957.727.737.73-1.40%656,058
Aug 7, 20247.978.107.807.847.84-0.38%610,789
Aug 6, 20247.667.917.607.877.872.34%1,430,463
Aug 5, 20247.457.757.407.697.69-2.41%821,374
Aug 2, 20247.767.987.757.887.88-0.76%579,639
Aug 1, 20248.198.377.787.947.94-3.64%964,952
Jul 31, 20247.888.457.838.248.245.51%1,584,997
Jul 30, 20247.968.287.617.817.81-1.01%2,627,042
Jul 29, 20247.917.997.807.897.890.13%493,527
Jul 26, 20247.717.917.617.887.883.14%638,952
Jul 25, 20247.717.847.627.647.640.13%564,770
Jul 24, 20247.827.957.587.637.63-2.68%889,750
Jul 23, 20247.767.897.637.847.840.64%727,326
Jul 22, 20247.998.137.727.797.79-3.71%860,257
Jul 19, 20248.338.418.078.098.09-2.65%519,278
Jul 18, 20248.418.738.308.318.31-1.89%585,234
Jul 17, 20248.288.618.278.478.471.32%673,437
Jul 16, 20248.438.458.088.368.360.12%798,028
Jul 15, 20248.378.438.178.358.350.97%578,147
Jul 12, 20248.528.668.248.278.27-1.31%562,266
Jul 11, 20248.418.738.318.388.381.82%800,749
Jul 10, 20248.048.247.978.238.232.24%818,230
Jul 9, 20248.328.377.908.058.05-3.82%1,558,612
Jul 8, 20248.538.838.378.378.37-1.06%736,448
Jul 5, 20248.248.528.088.468.462.30%824,998
Jul 3, 20248.588.678.238.278.27-2.82%350,713
Jul 2, 20248.728.988.498.518.51-2.30%2,016,617
Jul 1, 20248.548.788.388.718.711.63%1,760,866
Jun 28, 20248.478.698.378.578.571.42%5,073,631
Jun 27, 20248.568.598.238.458.45-0.94%950,535
Jun 26, 20247.988.547.958.538.536.62%839,065
Jun 25, 20247.908.087.838.008.000.38%706,906
Jun 24, 20247.938.057.847.977.971.01%558,172
Jun 21, 20247.948.027.777.897.89-0.13%1,381,796
Jun 20, 20247.527.937.527.907.904.22%824,018
Jun 18, 20247.607.927.577.587.58-0.92%874,982
Jun 17, 20247.537.737.467.657.652.14%970,374
Jun 14, 20247.337.577.327.497.491.08%927,990
Jun 13, 20247.337.647.287.417.411.23%1,250,958
Jun 12, 20247.327.457.177.327.323.10%832,516