Lionsgate Studios Corp. (LION)
NASDAQ: LION · Real-Time Price · USD
7.02
+0.07 (1.01%)
Nov 21, 2024, 3:13 PM EST - Market open
Lionsgate Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 6.81 | 6.96 | 6.72 | 6.95 | 6.95 | 1.61% | 219,956 |
| Nov 19, 2024 | 6.51 | 6.85 | 6.51 | 6.84 | 6.84 | 4.43% | 436,104 |
| Nov 18, 2024 | 6.72 | 6.80 | 6.51 | 6.55 | 6.55 | -3.25% | 130,274 |
| Nov 15, 2024 | 7.14 | 7.29 | 6.72 | 6.77 | 6.77 | -5.18% | 126,729 |
| Nov 14, 2024 | 7.01 | 7.14 | 6.94 | 7.14 | 7.14 | 1.56% | 101,327 |
| Nov 13, 2024 | 6.94 | 7.30 | 6.94 | 7.03 | 7.03 | -2.50% | 130,798 |
| Nov 12, 2024 | 7.09 | 7.35 | 7.08 | 7.21 | 7.21 | 1.69% | 195,408 |
| Nov 11, 2024 | 6.75 | 7.30 | 6.75 | 7.09 | 7.09 | 4.73% | 685,388 |
| Nov 8, 2024 | 6.25 | 6.87 | 6.20 | 6.77 | 6.77 | 2.89% | 2,119,812 |
| Nov 7, 2024 | 6.65 | 6.72 | 6.54 | 6.58 | 6.58 | -1.20% | 138,788 |
| Nov 6, 2024 | 6.75 | 6.83 | 6.59 | 6.66 | 6.66 | -1.48% | 27,939 |
| Nov 5, 2024 | 6.80 | 6.89 | 6.67 | 6.76 | 6.76 | 0.45% | 64,220 |
| Nov 4, 2024 | 6.85 | 6.94 | 6.65 | 6.73 | 6.73 | -0.88% | 38,056 |
| Nov 1, 2024 | 6.91 | 7.01 | 6.71 | 6.79 | 6.79 | -1.31% | 24,931 |
| Oct 31, 2024 | 7.02 | 7.10 | 6.74 | 6.88 | 6.88 | -1.01% | 99,939 |
| Oct 30, 2024 | 6.80 | 6.99 | 6.73 | 6.95 | 6.95 | 2.21% | 47,504 |
| Oct 29, 2024 | 6.68 | 6.83 | 6.57 | 6.80 | 6.80 | 2.10% | 54,845 |
| Oct 28, 2024 | 6.69 | 6.73 | 6.61 | 6.66 | 6.66 | - | 33,456 |
| Oct 25, 2024 | 6.65 | 6.69 | 6.50 | 6.66 | 6.66 | 1.83% | 72,495 |
| Oct 24, 2024 | 6.48 | 6.62 | 6.37 | 6.54 | 6.54 | -0.30% | 55,108 |
| Oct 23, 2024 | 6.66 | 6.66 | 6.45 | 6.56 | 6.56 | -1.65% | 50,979 |
| Oct 22, 2024 | 6.76 | 6.76 | 6.50 | 6.67 | 6.67 | 0.45% | 48,116 |
| Oct 21, 2024 | 6.67 | 6.76 | 6.58 | 6.64 | 6.64 | -0.30% | 63,323 |
| Oct 18, 2024 | 6.66 | 6.87 | 6.59 | 6.66 | 6.66 | -0.15% | 57,906 |
| Oct 17, 2024 | 6.60 | 6.78 | 6.60 | 6.67 | 6.67 | 0.15% | 62,189 |
| Oct 16, 2024 | 6.56 | 6.72 | 6.56 | 6.66 | 6.66 | 0.30% | 100,845 |
| Oct 15, 2024 | 6.89 | 7.06 | 6.54 | 6.64 | 6.64 | -2.78% | 48,723 |
| Oct 14, 2024 | 6.93 | 6.93 | 6.67 | 6.83 | 6.83 | -1.01% | 53,666 |
| Oct 11, 2024 | 6.82 | 6.95 | 6.76 | 6.90 | 6.90 | 0.44% | 62,172 |
| Oct 10, 2024 | 6.84 | 6.94 | 6.70 | 6.87 | 6.87 | - | 69,059 |
| Oct 9, 2024 | 7.04 | 7.07 | 6.80 | 6.87 | 6.87 | -1.15% | 67,633 |
| Oct 8, 2024 | 6.90 | 7.01 | 6.78 | 6.95 | 6.95 | - | 65,880 |
| Oct 7, 2024 | 7.19 | 7.26 | 6.80 | 6.95 | 6.95 | -2.80% | 89,633 |
| Oct 4, 2024 | 7.05 | 7.18 | 6.98 | 7.15 | 7.15 | 1.42% | 38,818 |
| Oct 3, 2024 | 7.05 | 7.15 | 7.03 | 7.05 | 7.05 | -1.40% | 61,094 |
| Oct 2, 2024 | 7.09 | 7.16 | 6.91 | 7.15 | 7.15 | 1.71% | 41,771 |
| Oct 1, 2024 | 7.18 | 7.18 | 6.86 | 7.03 | 7.03 | -1.68% | 86,996 |
| Sep 30, 2024 | 7.26 | 7.27 | 7.03 | 7.15 | 7.15 | -1.92% | 68,845 |
| Sep 27, 2024 | 7.38 | 7.44 | 7.22 | 7.29 | 7.29 | 0.28% | 35,442 |
| Sep 26, 2024 | 6.94 | 7.28 | 6.93 | 7.27 | 7.27 | 4.60% | 81,973 |
| Sep 25, 2024 | 6.79 | 6.99 | 6.75 | 6.95 | 6.95 | -1.14% | 78,788 |
| Sep 24, 2024 | 6.88 | 7.09 | 6.77 | 7.03 | 7.03 | 1.74% | 124,432 |
| Sep 23, 2024 | 7.20 | 7.25 | 6.76 | 6.91 | 6.91 | -3.22% | 153,867 |
| Sep 20, 2024 | 7.10 | 7.24 | 6.74 | 7.14 | 7.14 | 0.99% | 2,206,078 |
| Sep 19, 2024 | 7.26 | 7.26 | 6.94 | 7.07 | 7.07 | 1.43% | 94,949 |
| Sep 18, 2024 | 6.88 | 7.16 | 6.88 | 6.97 | 6.97 | 0.72% | 71,234 |
| Sep 17, 2024 | 6.96 | 7.19 | 6.92 | 6.92 | 6.92 | -1.00% | 86,253 |
| Sep 16, 2024 | 7.00 | 7.18 | 6.73 | 6.99 | 6.99 | -0.14% | 157,613 |
| Sep 13, 2024 | 6.78 | 7.31 | 6.78 | 7.00 | 7.00 | 2.64% | 87,104 |
| Sep 12, 2024 | 6.95 | 7.13 | 6.57 | 6.82 | 6.82 | -1.16% | 174,760 |
| Sep 11, 2024 | 6.99 | 7.05 | 6.75 | 6.90 | 6.90 | -1.71% | 69,075 |
| Sep 10, 2024 | 7.17 | 7.28 | 6.85 | 7.02 | 7.02 | -1.96% | 73,281 |
| Sep 9, 2024 | 6.25 | 7.45 | 6.25 | 7.16 | 7.16 | 16.61% | 337,871 |
| Sep 6, 2024 | 6.41 | 6.55 | 6.13 | 6.14 | 6.14 | -3.31% | 85,218 |
| Sep 5, 2024 | 6.50 | 6.63 | 6.27 | 6.35 | 6.35 | -2.61% | 75,921 |
| Sep 4, 2024 | 6.76 | 6.76 | 6.48 | 6.52 | 6.52 | -2.69% | 65,185 |
| Sep 3, 2024 | 6.87 | 6.92 | 6.46 | 6.70 | 6.70 | -2.47% | 198,550 |
| Aug 30, 2024 | 7.00 | 7.14 | 6.73 | 6.87 | 6.87 | -1.43% | 183,538 |
| Aug 29, 2024 | 7.06 | 7.23 | 6.90 | 6.97 | 6.97 | -2.24% | 47,525 |
| Aug 28, 2024 | 7.50 | 7.81 | 7.10 | 7.13 | 7.13 | -5.44% | 67,649 |
| Aug 27, 2024 | 7.70 | 7.81 | 7.52 | 7.54 | 7.54 | -2.33% | 80,578 |
| Aug 26, 2024 | 7.55 | 7.72 | 7.41 | 7.72 | 7.72 | 2.25% | 87,754 |
| Aug 23, 2024 | 7.31 | 7.72 | 7.17 | 7.55 | 7.55 | 3.00% | 104,021 |
| Aug 22, 2024 | 7.42 | 7.53 | 7.23 | 7.33 | 7.33 | -1.87% | 80,924 |
| Aug 21, 2024 | 7.23 | 7.52 | 7.17 | 7.47 | 7.47 | 2.75% | 137,019 |
| Aug 20, 2024 | 7.69 | 7.70 | 7.20 | 7.27 | 7.27 | -7.27% | 97,280 |
| Aug 19, 2024 | 6.92 | 7.84 | 6.92 | 7.84 | 7.84 | 11.52% | 193,067 |
| Aug 16, 2024 | 7.10 | 7.24 | 6.90 | 7.03 | 7.03 | 0.72% | 178,279 |
| Aug 15, 2024 | 6.98 | 7.26 | 6.93 | 6.98 | 6.98 | -2.10% | 159,861 |
| Aug 14, 2024 | 7.12 | 7.16 | 6.94 | 7.13 | 7.13 | 0.42% | 35,348 |
| Aug 13, 2024 | 7.08 | 7.20 | 7.00 | 7.10 | 7.10 | 1.28% | 23,493 |
| Aug 12, 2024 | 7.15 | 7.20 | 6.96 | 7.01 | 7.01 | -2.64% | 157,692 |
| Aug 9, 2024 | 7.18 | 7.30 | 7.11 | 7.20 | 7.20 | -0.69% | 92,126 |
| Aug 8, 2024 | 7.22 | 7.36 | 7.18 | 7.25 | 7.25 | -0.68% | 38,248 |
| Aug 7, 2024 | 7.28 | 7.47 | 7.13 | 7.30 | 7.30 | 1.39% | 78,567 |
| Aug 6, 2024 | 7.26 | 7.76 | 7.04 | 7.20 | 7.20 | 1.12% | 104,810 |
| Aug 5, 2024 | 7.01 | 7.23 | 6.88 | 7.12 | 7.12 | 0.99% | 32,823 |
| Aug 2, 2024 | 7.06 | 7.36 | 6.74 | 7.05 | 7.05 | -3.03% | 313,240 |
| Aug 1, 2024 | 7.30 | 7.40 | 6.90 | 7.27 | 7.27 | 0.55% | 217,752 |
| Jul 31, 2024 | 7.70 | 7.70 | 6.97 | 7.23 | 7.23 | -4.74% | 699,765 |
| Jul 30, 2024 | 7.58 | 7.63 | 7.09 | 7.59 | 7.59 | 1.40% | 469,083 |
| Jul 29, 2024 | 7.54 | 7.78 | 7.37 | 7.49 | 7.49 | -2.67% | 75,665 |
| Jul 26, 2024 | 7.67 | 7.98 | 7.33 | 7.69 | 7.69 | -0.65% | 97,083 |
| Jul 25, 2024 | 7.79 | 7.88 | 7.27 | 7.74 | 7.74 | -0.39% | 83,781 |
| Jul 24, 2024 | 7.83 | 8.02 | 7.65 | 7.77 | 7.77 | - | 49,891 |
| Jul 23, 2024 | 7.80 | 7.96 | 7.50 | 7.77 | 7.77 | -0.26% | 76,323 |
| Jul 22, 2024 | 7.74 | 8.21 | 7.69 | 7.79 | 7.79 | 1.70% | 72,903 |
| Jul 19, 2024 | 8.16 | 8.24 | 7.58 | 7.66 | 7.66 | -4.49% | 107,473 |
| Jul 18, 2024 | 8.12 | 8.25 | 8.00 | 8.02 | 8.02 | -2.79% | 67,293 |
| Jul 17, 2024 | 8.27 | 8.37 | 8.20 | 8.25 | 8.25 | - | 44,369 |
| Jul 16, 2024 | 8.36 | 8.36 | 8.16 | 8.25 | 8.25 | -0.24% | 28,318 |
| Jul 15, 2024 | 8.34 | 8.35 | 8.19 | 8.27 | 8.27 | - | 49,089 |
| Jul 12, 2024 | 8.26 | 8.35 | 8.06 | 8.27 | 8.27 | 0.24% | 75,326 |
| Jul 11, 2024 | 8.32 | 8.50 | 8.15 | 8.25 | 8.25 | -0.24% | 183,706 |
| Jul 10, 2024 | 8.24 | 8.40 | 8.01 | 8.27 | 8.27 | 1.22% | 29,962 |
| Jul 9, 2024 | 8.27 | 8.38 | 8.08 | 8.17 | 8.17 | -0.73% | 104,022 |
| Jul 8, 2024 | 8.46 | 8.50 | 8.16 | 8.23 | 8.23 | -2.14% | 28,702 |
| Jul 5, 2024 | 8.48 | 8.58 | 8.04 | 8.41 | 8.41 | -0.83% | 25,981 |
| Jul 3, 2024 | 8.39 | 8.73 | 8.13 | 8.48 | 8.48 | 2.05% | 12,103 |
| Jul 2, 2024 | 8.41 | 8.59 | 8.17 | 8.31 | 8.31 | -0.72% | 26,062 |