Lionsgate Studios Corp. (LION)
NYSE: LION · Real-Time Price · USD
9.99
+0.56 (5.94%)
At close: Mar 5, 2026, 4:00 PM EST
9.97
-0.02 (-0.20%)
After-hours: Mar 5, 2026, 5:29 PM EST
Lionsgate Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 9.33 | 9.94 | 9.26 | 9.93 | - | 5.30% | 2,172,329 |
| Mar 4, 2026 | 9.20 | 9.45 | 8.99 | 9.43 | 9.43 | 3.85% | 1,710,397 |
| Mar 3, 2026 | 9.28 | 9.32 | 9.01 | 9.08 | 9.08 | -3.40% | 2,922,010 |
| Mar 2, 2026 | 8.92 | 9.41 | 8.65 | 9.40 | 9.40 | 4.44% | 3,888,897 |
| Feb 27, 2026 | 8.59 | 9.31 | 8.52 | 9.00 | 9.00 | 9.09% | 6,502,318 |
| Feb 26, 2026 | 8.28 | 8.45 | 8.21 | 8.25 | 8.25 | 0.12% | 1,548,433 |
| Feb 25, 2026 | 8.32 | 8.42 | 8.18 | 8.24 | 8.24 | 0.24% | 1,932,318 |
| Feb 24, 2026 | 8.39 | 8.53 | 8.16 | 8.22 | 8.22 | -2.26% | 1,537,379 |
| Feb 23, 2026 | 8.45 | 8.53 | 8.27 | 8.41 | 8.41 | -1.06% | 1,891,655 |
| Feb 20, 2026 | 8.57 | 8.64 | 8.33 | 8.50 | 8.50 | -1.62% | 1,945,276 |
| Feb 19, 2026 | 8.53 | 8.65 | 8.35 | 8.64 | 8.64 | 1.17% | 1,978,362 |
| Feb 18, 2026 | 8.26 | 8.66 | 8.21 | 8.54 | 8.54 | 3.39% | 2,593,380 |
| Feb 17, 2026 | 8.13 | 8.28 | 7.89 | 8.26 | 8.26 | 2.10% | 2,166,617 |
| Feb 13, 2026 | 8.06 | 8.29 | 7.97 | 8.09 | 8.09 | 1.51% | 1,976,140 |
| Feb 12, 2026 | 9.08 | 9.17 | 7.95 | 7.97 | 7.97 | -12.22% | 5,710,352 |
| Feb 11, 2026 | 9.50 | 9.59 | 9.04 | 9.08 | 9.08 | -3.61% | 1,209,935 |
| Feb 10, 2026 | 9.21 | 9.50 | 9.21 | 9.42 | 9.42 | 2.28% | 1,301,033 |
| Feb 9, 2026 | 9.07 | 9.28 | 8.84 | 9.21 | 9.21 | 1.88% | 1,538,834 |
| Feb 6, 2026 | 8.85 | 9.36 | 8.81 | 9.04 | 9.04 | 2.49% | 5,175,617 |
| Feb 5, 2026 | 8.85 | 9.09 | 8.74 | 8.82 | 8.82 | -0.68% | 2,773,837 |
| Feb 4, 2026 | 8.85 | 8.97 | 8.78 | 8.88 | 8.88 | -1.11% | 2,133,178 |
| Feb 3, 2026 | 9.30 | 9.48 | 8.76 | 8.98 | 8.98 | -2.71% | 3,056,231 |
| Feb 2, 2026 | 9.44 | 9.67 | 9.11 | 9.23 | 9.23 | -2.22% | 2,942,078 |
| Jan 30, 2026 | 9.57 | 9.62 | 9.32 | 9.44 | 9.44 | -0.53% | 1,983,276 |
| Jan 29, 2026 | 9.56 | 9.65 | 9.32 | 9.49 | 9.49 | -1.04% | 1,534,845 |
| Jan 28, 2026 | 9.52 | 9.66 | 9.38 | 9.59 | 9.59 | 0.21% | 1,133,700 |
| Jan 27, 2026 | 9.66 | 9.77 | 9.45 | 9.57 | 9.57 | -0.73% | 1,523,979 |
| Jan 26, 2026 | 9.81 | 10.09 | 9.58 | 9.64 | 9.64 | -1.13% | 2,579,140 |
| Jan 23, 2026 | 9.39 | 9.83 | 9.32 | 9.75 | 9.75 | 4.84% | 2,891,116 |
| Jan 22, 2026 | 9.40 | 9.53 | 9.28 | 9.30 | 9.30 | -1.80% | 2,923,221 |
| Jan 21, 2026 | 9.59 | 9.68 | 9.13 | 9.47 | 9.47 | -1.04% | 3,764,733 |
| Jan 20, 2026 | 9.38 | 9.60 | 9.37 | 9.57 | 9.57 | 0.63% | 2,206,619 |
| Jan 16, 2026 | 9.20 | 9.55 | 9.15 | 9.51 | 9.51 | 3.03% | 2,349,979 |
| Jan 15, 2026 | 9.11 | 9.35 | 9.07 | 9.23 | 9.23 | 2.78% | 3,253,125 |
| Jan 14, 2026 | 9.06 | 9.10 | 8.88 | 8.98 | 8.98 | -0.77% | 1,073,129 |
| Jan 13, 2026 | 8.94 | 9.10 | 8.81 | 9.05 | 9.05 | 0.78% | 1,328,585 |
| Jan 12, 2026 | 8.88 | 9.16 | 8.73 | 8.98 | 8.98 | -0.11% | 3,859,076 |
| Jan 9, 2026 | 8.97 | 9.10 | 8.82 | 8.99 | 8.99 | -0.11% | 3,074,118 |
| Jan 8, 2026 | 8.75 | 9.02 | 8.68 | 9.00 | 9.00 | 1.81% | 2,329,508 |
| Jan 7, 2026 | 8.60 | 8.84 | 8.52 | 8.84 | 8.84 | 2.91% | 1,989,943 |
| Jan 6, 2026 | 8.84 | 8.84 | 8.45 | 8.59 | 8.59 | -3.59% | 2,940,966 |
| Jan 5, 2026 | 9.17 | 9.34 | 8.86 | 8.91 | 8.91 | -4.19% | 2,932,981 |
| Jan 2, 2026 | 9.12 | 9.48 | 9.00 | 9.30 | 9.30 | 1.86% | 4,913,275 |
| Dec 31, 2025 | 9.16 | 9.25 | 8.93 | 9.13 | 9.13 | -1.30% | 3,667,004 |
| Dec 30, 2025 | 9.31 | 9.40 | 9.04 | 9.25 | 9.25 | -1.91% | 4,303,989 |
| Dec 29, 2025 | 9.24 | 9.46 | 9.11 | 9.43 | 9.43 | 1.29% | 4,043,417 |
| 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 |