Skip to main content
Lionsgate Studios Corp. (LION)
NASDAQ: LION · Real-Time Price · USD
8.31
-0.32 (-3.71%)
Feb 21, 2025, 4:00 PM EST - Market closed

Lionsgate Studios Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20258.748.768.318.318.31-3.71%194,870
Feb 20, 20258.558.658.358.638.630.47%226,085
Feb 19, 20258.878.878.578.598.59-3.16%188,414
Feb 18, 20258.899.018.758.878.87-0.22%229,492
Feb 14, 20259.069.148.758.898.89-1.22%113,851
Feb 13, 20258.609.028.609.009.005.26%302,623
Feb 12, 20258.738.788.518.558.55-2.17%210,098
Feb 11, 20258.778.838.658.748.740.11%195,631
Feb 10, 20258.458.848.268.738.733.31%489,107
Feb 7, 20258.008.667.638.458.4514.50%1,356,466
Feb 6, 20257.237.487.197.387.381.37%413,120
Feb 5, 20257.357.477.207.287.280.14%320,413
Feb 4, 20256.897.286.897.277.275.06%308,976
Feb 3, 20257.067.136.926.926.92-3.49%555,093
Jan 31, 20257.307.437.167.177.17-2.05%325,665
Jan 30, 20257.437.457.117.327.320.27%459,860
Jan 29, 20257.387.447.277.307.30-1.48%113,453
Jan 28, 20257.417.517.267.417.41-0.54%234,916
Jan 27, 20257.447.687.397.457.45-253,314
Jan 24, 20257.057.456.987.457.456.89%498,408
Jan 23, 20256.837.006.766.976.972.65%141,986
Jan 22, 20256.947.046.776.796.79-1.88%411,793
Jan 21, 20256.906.996.686.926.921.62%411,236
Jan 17, 20256.816.836.666.816.811.79%736,176
Jan 16, 20256.826.916.676.696.69-3.18%275,522
Jan 15, 20257.087.246.916.916.91-1.71%122,987
Jan 14, 20257.097.226.967.037.03-0.71%135,353
Jan 13, 20257.307.406.927.087.08-3.15%1,606,930
Jan 10, 20257.717.727.257.317.31-4.82%1,264,793
Jan 8, 20257.687.827.537.687.68-2.17%293,888
Jan 7, 20258.018.027.767.857.85-2.00%383,747
Jan 6, 20258.198.207.888.018.01-0.99%280,500
Jan 3, 20257.868.167.778.098.093.06%318,016
Jan 2, 20257.567.887.567.857.853.29%213,070
Dec 31, 20247.247.717.217.607.604.68%336,939
Dec 30, 20247.177.377.127.267.260.41%225,177
Dec 27, 20247.247.397.117.237.23-0.14%419,199
Dec 26, 20246.937.266.927.247.243.13%69,556
Dec 24, 20247.007.026.917.027.02-0.14%138,473
Dec 23, 20247.137.136.987.037.03-0.42%134,029
Dec 20, 20246.787.116.687.067.063.52%487,531
Dec 19, 20247.287.596.826.826.82-5.28%494,657
Dec 18, 20247.157.317.147.207.200.70%425,962
Dec 17, 20247.307.306.997.157.15-0.56%606,067
Dec 16, 20247.277.497.157.197.19-305,870
Dec 13, 20246.977.216.967.197.193.01%341,433
Dec 12, 20246.957.156.906.986.98-158,515
Dec 11, 20247.287.356.966.986.98-3.06%312,945
Dec 10, 20247.167.506.917.207.200.84%933,017
Dec 9, 20247.047.297.027.147.142.15%138,869
Dec 6, 20247.117.116.866.996.99-620,200
Dec 5, 20246.977.086.856.996.990.29%96,592
Dec 4, 20246.917.006.866.976.971.01%690,793
Dec 3, 20247.077.076.776.906.90-1.99%209,554
Dec 2, 20247.237.296.967.047.04-2.63%503,985
Nov 29, 20247.137.397.077.237.232.70%94,335
Nov 27, 20246.997.236.997.047.04-0.28%463,671
Nov 26, 20247.097.186.957.067.06-0.56%603,675
Nov 25, 20247.167.207.037.107.100.14%171,096
Nov 22, 20247.057.226.967.097.090.57%204,687
Nov 21, 20246.987.096.807.057.051.44%172,006
Nov 20, 20246.816.966.726.956.951.61%219,956
Nov 19, 20246.516.856.516.846.844.43%436,104
Nov 18, 20246.726.806.516.556.55-3.25%130,274
Nov 15, 20247.147.296.726.776.77-5.18%126,729
Nov 14, 20247.017.146.947.147.141.56%101,327
Nov 13, 20246.947.306.947.037.03-2.50%130,798
Nov 12, 20247.097.357.087.217.211.69%195,408
Nov 11, 20246.757.306.757.097.094.73%685,388
Nov 8, 20246.256.876.206.776.772.89%2,119,812
Nov 7, 20246.656.726.546.586.58-1.20%138,788
Nov 6, 20246.756.836.596.666.66-1.48%27,939
Nov 5, 20246.806.896.676.766.760.45%64,220
Nov 4, 20246.856.946.656.736.73-0.88%38,056
Nov 1, 20246.917.016.716.796.79-1.31%24,931
Oct 31, 20247.027.106.746.886.88-1.01%99,939
Oct 30, 20246.806.996.736.956.952.21%47,504
Oct 29, 20246.686.836.576.806.802.10%54,845
Oct 28, 20246.696.736.616.666.66-33,456
Oct 25, 20246.656.696.506.666.661.83%72,495
Oct 24, 20246.486.626.376.546.54-0.30%55,108
Oct 23, 20246.666.666.456.566.56-1.65%50,979
Oct 22, 20246.766.766.506.676.670.45%48,116
Oct 21, 20246.676.766.586.646.64-0.30%63,323
Oct 18, 20246.666.876.596.666.66-0.15%57,906
Oct 17, 20246.606.786.606.676.670.15%62,189
Oct 16, 20246.566.726.566.666.660.30%100,845
Oct 15, 20246.897.066.546.646.64-2.78%48,723
Oct 14, 20246.936.936.676.836.83-1.01%53,666
Oct 11, 20246.826.956.766.906.900.44%62,172
Oct 10, 20246.846.946.706.876.87-69,059
Oct 9, 20247.047.076.806.876.87-1.15%67,633
Oct 8, 20246.907.016.786.956.95-65,880
Oct 7, 20247.197.266.806.956.95-2.80%89,633
Oct 4, 20247.057.186.987.157.151.42%38,818
Oct 3, 20247.057.157.037.057.05-1.40%61,094
Oct 2, 20247.097.166.917.157.151.71%41,771
Oct 1, 20247.187.186.867.037.03-1.68%86,996
Sep 30, 20247.267.277.037.157.15-1.92%68,845
Sep 27, 20247.387.447.227.297.290.28%35,442