Lionsgate Studios Corp. (LION)
NYSE: LION · Real-Time Price · USD
9.31
+0.41 (4.61%)
At close: Dec 26, 2025, 4:00 PM EST
9.33
+0.02 (0.16%)
After-hours: Dec 26, 2025, 7:59 PM EST
Lionsgate Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 8.95 | 9.41 | 8.87 | 9.31 | 9.31 | 4.61% | 5,330,875 |
| Dec 24, 2025 | 9.07 | 9.17 | 8.88 | 8.90 | 8.90 | -0.89% | 2,566,738 |
| Dec 23, 2025 | 8.54 | 9.25 | 8.54 | 8.98 | 8.98 | 7.42% | 8,028,077 |
| Dec 22, 2025 | 8.25 | 8.38 | 8.21 | 8.36 | 8.36 | 0.60% | 1,986,032 |
| Dec 19, 2025 | 8.59 | 8.68 | 8.24 | 8.31 | 8.31 | -2.58% | 3,366,807 |
| Dec 18, 2025 | 8.74 | 8.74 | 8.48 | 8.53 | 8.53 | 0.83% | 3,589,655 |
| Dec 17, 2025 | 8.51 | 8.75 | 8.41 | 8.46 | 8.46 | 0.71% | 4,299,295 |
| Dec 16, 2025 | 8.13 | 8.48 | 8.05 | 8.40 | 8.40 | 1.94% | 2,105,427 |
| Dec 15, 2025 | 8.22 | 8.35 | 8.05 | 8.24 | 8.24 | 0.61% | 2,389,785 |
| Dec 12, 2025 | 8.26 | 8.29 | 7.55 | 8.19 | 8.19 | -0.73% | 1,901,706 |
| Dec 11, 2025 | 7.85 | 8.29 | 7.85 | 8.25 | 8.25 | 5.10% | 4,506,529 |
| Dec 10, 2025 | 7.70 | 7.93 | 7.59 | 7.85 | 7.85 | 2.61% | 3,055,782 |
| Dec 9, 2025 | 7.39 | 7.97 | 7.31 | 7.65 | 7.65 | 3.94% | 4,355,138 |
| Dec 8, 2025 | 7.05 | 7.45 | 7.05 | 7.36 | 7.36 | 4.55% | 1,963,878 |
| Dec 5, 2025 | 7.42 | 7.52 | 7.03 | 7.04 | 7.04 | -0.85% | 3,861,542 |
| Dec 4, 2025 | 7.16 | 7.29 | 7.03 | 7.10 | 7.10 | -1.11% | 1,804,519 |
| Dec 3, 2025 | 7.40 | 7.45 | 7.16 | 7.18 | 7.18 | -3.36% | 1,356,852 |
| Dec 2, 2025 | 7.39 | 7.50 | 7.23 | 7.43 | 7.43 | 1.23% | 2,452,842 |
| Dec 1, 2025 | 7.42 | 7.53 | 7.27 | 7.34 | 7.34 | -1.61% | 1,941,455 |
| Nov 28, 2025 | 7.29 | 7.50 | 7.27 | 7.46 | 7.46 | 1.77% | 811,237 |
| Nov 26, 2025 | 7.18 | 7.39 | 7.14 | 7.33 | 7.33 | 2.09% | 1,396,387 |
| Nov 25, 2025 | 7.08 | 7.27 | 7.04 | 7.18 | 7.18 | 0.84% | 1,233,065 |
| Nov 24, 2025 | 7.31 | 7.37 | 7.11 | 7.12 | 7.12 | - | 1,456,840 |
| Nov 21, 2025 | 6.88 | 7.18 | 6.71 | 7.12 | 7.12 | 4.55% | 1,963,143 |
| Nov 20, 2025 | 6.95 | 7.05 | 6.75 | 6.81 | 6.81 | -0.29% | 2,045,563 |
| Nov 19, 2025 | 6.93 | 6.99 | 6.80 | 6.83 | 6.83 | -1.01% | 1,871,923 |
| Nov 18, 2025 | 6.62 | 6.93 | 6.52 | 6.90 | 6.90 | 3.92% | 2,270,893 |
| Nov 17, 2025 | 6.67 | 6.84 | 6.47 | 6.64 | 6.64 | - | 2,478,139 |
| Nov 14, 2025 | 6.68 | 6.74 | 6.51 | 6.64 | 6.64 | -0.30% | 1,294,548 |
| Nov 13, 2025 | 6.59 | 6.76 | 6.53 | 6.66 | 6.66 | -0.45% | 1,892,291 |
| Nov 12, 2025 | 6.84 | 6.99 | 6.68 | 6.69 | 6.69 | -2.34% | 1,682,065 |
| Nov 11, 2025 | 7.01 | 7.12 | 6.81 | 6.85 | 6.85 | -2.14% | 1,913,367 |
| Nov 10, 2025 | 6.87 | 7.07 | 6.79 | 7.00 | 7.00 | 1.89% | 2,097,140 |
| Nov 7, 2025 | 6.66 | 6.99 | 6.55 | 6.87 | 6.87 | -2.28% | 2,601,168 |
| Nov 6, 2025 | 6.75 | 7.10 | 6.69 | 7.03 | 7.03 | 4.30% | 3,858,381 |
| Nov 5, 2025 | 6.49 | 6.82 | 6.43 | 6.74 | 6.74 | 5.97% | 2,817,115 |
| Nov 4, 2025 | 6.49 | 6.64 | 6.33 | 6.36 | 6.36 | -0.31% | 1,962,253 |
| Nov 3, 2025 | 6.38 | 6.46 | 6.25 | 6.38 | 6.38 | -0.78% | 1,810,939 |
| Oct 31, 2025 | 6.28 | 6.53 | 6.18 | 6.43 | 6.43 | 2.39% | 1,735,258 |
| Oct 30, 2025 | 6.21 | 6.31 | 6.14 | 6.28 | 6.28 | 0.80% | 1,116,461 |
| Oct 29, 2025 | 6.36 | 6.46 | 6.19 | 6.23 | 6.23 | -2.20% | 1,303,399 |
| Oct 28, 2025 | 6.49 | 6.56 | 6.36 | 6.37 | 6.37 | -2.00% | 1,269,896 |
| Oct 27, 2025 | 6.48 | 6.57 | 6.31 | 6.50 | 6.50 | 0.46% | 1,051,264 |
| Oct 24, 2025 | 6.42 | 6.59 | 6.32 | 6.47 | 6.47 | 0.94% | 2,150,078 |
| Oct 23, 2025 | 6.20 | 6.46 | 6.12 | 6.41 | 6.41 | 4.23% | 2,253,684 |
| Oct 22, 2025 | 6.24 | 6.35 | 6.09 | 6.15 | 6.15 | -1.28% | 2,877,797 |
| Oct 21, 2025 | 6.00 | 6.45 | 5.95 | 6.23 | 6.23 | 3.83% | 2,940,167 |
| Oct 20, 2025 | 5.94 | 6.06 | 5.90 | 6.00 | 6.00 | 1.52% | 1,808,997 |
| Oct 17, 2025 | 5.99 | 6.12 | 5.89 | 5.91 | 5.91 | -1.50% | 3,735,075 |
| Oct 16, 2025 | 6.16 | 6.24 | 5.88 | 6.00 | 6.00 | -2.91% | 2,296,961 |