Lionsgate Studios Corp. (LION)
NASDAQ: LION · Real-Time Price · USD
7.21
+0.25 (3.59%)
Apr 29, 2025, 4:00 PM EDT - Market closed
Lionsgate Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 6.97 | 7.30 | 6.97 | 7.23 | 7.23 | 3.88% | 396,026 |
| Apr 28, 2025 | 6.84 | 7.01 | 6.76 | 6.96 | 6.96 | 1.75% | 269,313 |
| Apr 25, 2025 | 6.87 | 6.89 | 6.75 | 6.84 | 6.84 | -0.58% | 238,159 |
| Apr 24, 2025 | 6.71 | 6.91 | 6.62 | 6.88 | 6.88 | 2.53% | 295,917 |
| Apr 23, 2025 | 6.71 | 6.78 | 6.50 | 6.71 | 6.71 | 2.91% | 611,953 |
| Apr 22, 2025 | 6.64 | 6.85 | 6.48 | 6.52 | 6.52 | -1.66% | 463,858 |
| Apr 21, 2025 | 6.53 | 6.70 | 6.42 | 6.63 | 6.63 | 1.53% | 293,294 |
| Apr 17, 2025 | 6.25 | 6.57 | 6.25 | 6.53 | 6.53 | 4.65% | 335,241 |
| Apr 16, 2025 | 6.42 | 6.44 | 6.15 | 6.24 | 6.24 | -2.95% | 163,436 |
| Apr 15, 2025 | 6.29 | 6.70 | 6.22 | 6.43 | 6.43 | 3.21% | 236,205 |
| Apr 14, 2025 | 6.36 | 6.38 | 6.20 | 6.23 | 6.23 | -1.11% | 165,396 |
| Apr 11, 2025 | 6.65 | 6.65 | 6.27 | 6.30 | 6.30 | -3.08% | 312,959 |
| Apr 10, 2025 | 6.70 | 6.71 | 6.37 | 6.50 | 6.50 | -4.41% | 188,019 |
| Apr 9, 2025 | 6.28 | 6.96 | 6.10 | 6.80 | 6.80 | 8.28% | 510,162 |
| Apr 8, 2025 | 6.76 | 6.76 | 6.26 | 6.28 | 6.28 | -3.24% | 418,249 |
| Apr 7, 2025 | 6.38 | 6.95 | 5.98 | 6.49 | 6.49 | -1.22% | 621,501 |
| Apr 4, 2025 | 6.86 | 7.04 | 6.36 | 6.57 | 6.57 | -7.59% | 608,596 |
| Apr 3, 2025 | 7.39 | 7.40 | 6.96 | 7.11 | 7.11 | -6.20% | 633,333 |
| Apr 2, 2025 | 7.35 | 7.64 | 7.35 | 7.58 | 7.58 | 3.13% | 245,007 |
| Apr 1, 2025 | 7.67 | 7.67 | 7.26 | 7.35 | 7.35 | -1.61% | 352,216 |
| Mar 31, 2025 | 7.30 | 7.54 | 7.20 | 7.47 | 7.47 | 0.54% | 328,564 |
| Mar 28, 2025 | 7.66 | 7.66 | 7.28 | 7.43 | 7.43 | -2.11% | 333,710 |
| Mar 27, 2025 | 7.48 | 7.76 | 7.48 | 7.59 | 7.59 | 1.07% | 196,021 |
| Mar 26, 2025 | 7.45 | 7.55 | 7.41 | 7.51 | 7.51 | - | 160,310 |
| Mar 25, 2025 | 7.51 | 7.61 | 7.45 | 7.51 | 7.51 | -0.13% | 214,308 |
| Mar 24, 2025 | 8.01 | 8.09 | 7.47 | 7.52 | 7.52 | -5.76% | 299,921 |
| Mar 21, 2025 | 8.07 | 8.18 | 7.94 | 7.98 | 7.98 | -1.60% | 206,528 |
| Mar 20, 2025 | 7.96 | 8.12 | 7.88 | 8.11 | 8.11 | 0.62% | 68,027 |
| Mar 19, 2025 | 7.99 | 8.07 | 7.92 | 8.06 | 8.06 | 2.15% | 73,558 |
| Mar 18, 2025 | 8.10 | 8.10 | 7.87 | 7.89 | 7.89 | -3.66% | 127,925 |
| Mar 17, 2025 | 7.57 | 8.35 | 7.57 | 8.19 | 8.19 | 7.91% | 463,376 |
| Mar 14, 2025 | 7.68 | 7.84 | 7.59 | 7.59 | 7.59 | 0.40% | 98,512 |
| Mar 13, 2025 | 7.68 | 7.90 | 7.42 | 7.56 | 7.56 | -2.07% | 82,321 |
| Mar 12, 2025 | 7.71 | 7.76 | 7.56 | 7.72 | 7.72 | - | 106,843 |
| Mar 11, 2025 | 7.92 | 8.14 | 7.69 | 7.72 | 7.72 | -2.15% | 104,789 |
| Mar 10, 2025 | 7.95 | 8.15 | 7.72 | 7.89 | 7.89 | -2.47% | 349,654 |
| Mar 7, 2025 | 8.09 | 8.27 | 7.70 | 8.09 | 8.09 | -0.12% | 255,944 |
| Mar 6, 2025 | 8.38 | 8.38 | 8.08 | 8.10 | 8.10 | -2.99% | 202,371 |
| Mar 5, 2025 | 8.23 | 8.44 | 8.18 | 8.35 | 8.35 | 0.36% | 242,959 |
| Mar 4, 2025 | 8.24 | 8.34 | 8.03 | 8.32 | 8.32 | 0.24% | 358,551 |
| Mar 3, 2025 | 8.52 | 8.66 | 8.28 | 8.30 | 8.30 | -2.58% | 452,649 |
| Feb 28, 2025 | 8.37 | 8.70 | 8.22 | 8.52 | 8.52 | 2.16% | 105,389 |
| Feb 27, 2025 | 8.29 | 8.74 | 8.19 | 8.34 | 8.34 | 0.12% | 105,825 |
| Feb 26, 2025 | 8.56 | 8.56 | 8.27 | 8.33 | 8.33 | -1.30% | 140,668 |
| Feb 25, 2025 | 8.51 | 8.69 | 8.36 | 8.44 | 8.44 | -1.06% | 194,807 |
| Feb 24, 2025 | 8.35 | 8.64 | 8.25 | 8.53 | 8.53 | 2.65% | 334,077 |
| Feb 21, 2025 | 8.74 | 8.76 | 8.31 | 8.31 | 8.31 | -3.71% | 194,870 |
| Feb 20, 2025 | 8.55 | 8.65 | 8.35 | 8.63 | 8.63 | 0.47% | 226,085 |
| Feb 19, 2025 | 8.87 | 8.87 | 8.57 | 8.59 | 8.59 | -3.16% | 188,414 |
| Feb 18, 2025 | 8.89 | 9.01 | 8.75 | 8.87 | 8.87 | -0.22% | 229,492 |