Lionsgate Studios Corp. (LION)
NASDAQ: LION · Real-Time Price · USD
7.47
+0.04 (0.54%)
At close: Mar 31, 2025, 4:00 PM
7.43
-0.04 (-0.48%)
After-hours: Mar 31, 2025, 6:12 PM EDT
Lionsgate Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 14, 2025 | 9.06 | 9.14 | 8.75 | 8.89 | 8.89 | -1.22% | 113,851 |
| Feb 13, 2025 | 8.60 | 9.02 | 8.60 | 9.00 | 9.00 | 5.26% | 302,623 |
| Feb 12, 2025 | 8.73 | 8.78 | 8.51 | 8.55 | 8.55 | -2.17% | 210,098 |
| Feb 11, 2025 | 8.77 | 8.83 | 8.65 | 8.74 | 8.74 | 0.11% | 195,631 |
| Feb 10, 2025 | 8.45 | 8.84 | 8.26 | 8.73 | 8.73 | 3.31% | 489,107 |
| Feb 7, 2025 | 8.00 | 8.66 | 7.63 | 8.45 | 8.45 | 14.50% | 1,356,466 |
| Feb 6, 2025 | 7.23 | 7.48 | 7.19 | 7.38 | 7.38 | 1.37% | 413,120 |
| Feb 5, 2025 | 7.35 | 7.47 | 7.20 | 7.28 | 7.28 | 0.14% | 320,413 |
| Feb 4, 2025 | 6.89 | 7.28 | 6.89 | 7.27 | 7.27 | 5.06% | 308,976 |
| Feb 3, 2025 | 7.06 | 7.13 | 6.92 | 6.92 | 6.92 | -3.49% | 555,093 |
| Jan 31, 2025 | 7.30 | 7.43 | 7.16 | 7.17 | 7.17 | -2.05% | 325,665 |
| Jan 30, 2025 | 7.43 | 7.45 | 7.11 | 7.32 | 7.32 | 0.27% | 459,860 |
| Jan 29, 2025 | 7.38 | 7.44 | 7.27 | 7.30 | 7.30 | -1.48% | 113,453 |
| Jan 28, 2025 | 7.41 | 7.51 | 7.26 | 7.41 | 7.41 | -0.54% | 234,916 |
| Jan 27, 2025 | 7.44 | 7.68 | 7.39 | 7.45 | 7.45 | - | 253,314 |
| Jan 24, 2025 | 7.05 | 7.45 | 6.98 | 7.45 | 7.45 | 6.89% | 498,408 |
| Jan 23, 2025 | 6.83 | 7.00 | 6.76 | 6.97 | 6.97 | 2.65% | 141,986 |
| Jan 22, 2025 | 6.94 | 7.04 | 6.77 | 6.79 | 6.79 | -1.88% | 411,793 |
| Jan 21, 2025 | 6.90 | 6.99 | 6.68 | 6.92 | 6.92 | 1.62% | 411,236 |
| Jan 17, 2025 | 6.81 | 6.83 | 6.66 | 6.81 | 6.81 | 1.79% | 736,176 |