Lionsgate Studios Corp. (LION)
NYSE: LION · Real-Time Price · USD
6.33
+0.42 (7.11%)
At close: Aug 8, 2025, 4:00 PM
6.21
-0.12 (-1.90%)
After-hours: Aug 8, 2025, 7:49 PM EDT
Lionsgate Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 5.76 | 6.39 | 5.69 | 6.33 | 6.33 | 7.11% | 4,451,133 |
| Aug 7, 2025 | 5.89 | 5.96 | 5.65 | 5.91 | 5.91 | 0.68% | 2,629,739 |
| Aug 6, 2025 | 5.74 | 5.88 | 5.67 | 5.87 | 5.87 | 1.73% | 2,070,588 |
| Aug 5, 2025 | 6.05 | 6.10 | 5.75 | 5.77 | 5.77 | -3.67% | 3,141,119 |
| Aug 4, 2025 | 6.18 | 6.20 | 5.93 | 5.99 | 5.99 | -1.16% | 2,446,948 |
| Aug 1, 2025 | 6.00 | 6.13 | 5.92 | 6.06 | 6.06 | 2.36% | 4,590,017 |
| Jul 31, 2025 | 5.93 | 5.99 | 5.80 | 5.92 | 5.92 | -0.50% | 2,413,041 |
| Jul 30, 2025 | 6.32 | 6.34 | 5.95 | 5.95 | 5.95 | -5.41% | 2,903,129 |
| Jul 29, 2025 | 6.47 | 6.54 | 6.24 | 6.29 | 6.29 | -3.97% | 2,307,193 |
| Jul 28, 2025 | 6.58 | 6.69 | 6.54 | 6.55 | 6.55 | 0.15% | 1,562,399 |
| Jul 25, 2025 | 6.52 | 6.64 | 6.46 | 6.54 | 6.54 | 0.62% | 1,528,531 |
| Jul 24, 2025 | 6.53 | 6.63 | 6.45 | 6.50 | 6.50 | -0.91% | 1,423,263 |
| Jul 23, 2025 | 6.48 | 6.56 | 6.33 | 6.56 | 6.56 | 1.39% | 1,760,277 |
| Jul 22, 2025 | 6.42 | 6.80 | 6.40 | 6.47 | 6.47 | 1.09% | 2,804,229 |
| Jul 21, 2025 | 6.39 | 6.45 | 6.29 | 6.40 | 6.40 | -0.16% | 1,643,857 |
| Jul 18, 2025 | 6.54 | 6.63 | 6.41 | 6.41 | 6.41 | -1.69% | 1,801,249 |
| Jul 17, 2025 | 6.70 | 6.77 | 6.49 | 6.52 | 6.52 | -1.81% | 2,061,791 |
| Jul 16, 2025 | 6.70 | 6.91 | 6.60 | 6.64 | 6.64 | -0.60% | 2,439,005 |
| Jul 15, 2025 | 6.80 | 6.88 | 6.53 | 6.68 | 6.68 | -2.05% | 3,283,347 |
| Jul 14, 2025 | 6.91 | 6.91 | 6.50 | 6.82 | 6.82 | -2.57% | 6,365,131 |
| Jul 11, 2025 | 5.76 | 7.00 | 5.64 | 7.00 | 7.00 | 19.86% | 4,820,933 |
| Jul 10, 2025 | 5.70 | 5.86 | 5.69 | 5.84 | 5.84 | 4.10% | 1,719,188 |
| Jul 9, 2025 | 5.61 | 5.70 | 5.55 | 5.61 | 5.61 | - | 1,461,536 |
| Jul 8, 2025 | 5.58 | 5.67 | 5.58 | 5.61 | 5.61 | 0.36% | 1,763,269 |
| Jul 7, 2025 | 5.79 | 5.84 | 5.58 | 5.59 | 5.59 | -4.44% | 3,288,309 |
| Jul 3, 2025 | 5.77 | 5.94 | 5.75 | 5.85 | 5.85 | 0.86% | 906,508 |
| Jul 2, 2025 | 5.72 | 5.87 | 5.70 | 5.80 | 5.80 | 0.69% | 1,608,430 |
| Jul 1, 2025 | 5.83 | 5.87 | 5.73 | 5.76 | 5.76 | -0.86% | 1,605,595 |
| Jun 30, 2025 | 5.88 | 5.93 | 5.73 | 5.81 | 5.81 | -1.02% | 1,781,688 |
| Jun 27, 2025 | 5.80 | 5.89 | 5.76 | 5.87 | 5.87 | 1.38% | 2,730,068 |
| Jun 26, 2025 | 5.85 | 5.86 | 5.70 | 5.79 | 5.79 | -0.52% | 2,138,623 |
| Jun 25, 2025 | 5.99 | 6.03 | 5.80 | 5.82 | 5.82 | -3.32% | 1,632,908 |
| Jun 24, 2025 | 6.10 | 6.20 | 6.00 | 6.02 | 6.02 | -1.31% | 1,851,393 |
| Jun 23, 2025 | 5.81 | 6.11 | 5.76 | 6.10 | 6.10 | 5.90% | 2,309,507 |
| Jun 20, 2025 | 5.85 | 5.85 | 5.60 | 5.76 | 5.76 | -0.17% | 3,351,342 |
| Jun 18, 2025 | 5.88 | 6.08 | 5.76 | 5.77 | 5.77 | -2.53% | 2,471,690 |
| Jun 17, 2025 | 6.26 | 6.28 | 5.90 | 5.92 | 5.92 | -5.58% | 4,019,878 |
| Jun 16, 2025 | 6.40 | 6.41 | 6.26 | 6.27 | 6.27 | -1.26% | 1,698,982 |
| Jun 13, 2025 | 6.65 | 6.70 | 6.33 | 6.35 | 6.35 | -3.93% | 2,852,961 |
| Jun 12, 2025 | 6.67 | 6.81 | 6.57 | 6.61 | 6.61 | -1.64% | 2,419,313 |
| Jun 11, 2025 | 6.70 | 6.86 | 6.53 | 6.72 | 6.72 | 0.75% | 3,400,953 |
| Jun 10, 2025 | 6.69 | 6.79 | 6.61 | 6.67 | 6.67 | 2.62% | 1,640,818 |
| Jun 9, 2025 | 6.52 | 6.76 | 6.48 | 6.50 | 6.50 | 0.62% | 2,057,082 |
| Jun 6, 2025 | 6.73 | 6.84 | 6.40 | 6.46 | 6.46 | -3.58% | 4,869,039 |
| Jun 5, 2025 | 6.90 | 6.96 | 6.61 | 6.70 | 6.70 | -2.90% | 2,327,880 |
| Jun 4, 2025 | 7.27 | 7.31 | 6.89 | 6.90 | 6.90 | -5.22% | 2,032,643 |
| Jun 3, 2025 | 7.29 | 7.34 | 7.10 | 7.28 | 7.28 | -1.09% | 1,520,482 |
| Jun 2, 2025 | 7.39 | 7.78 | 7.28 | 7.36 | 7.36 | 1.80% | 2,350,271 |
| May 30, 2025 | 6.69 | 7.36 | 6.65 | 7.23 | 7.23 | 6.79% | 3,390,023 |
| May 29, 2025 | 6.81 | 6.88 | 6.50 | 6.77 | 6.77 | 1.50% | 6,653,068 |