Lionsgate Studios Corp. (LION)
NYSE: LION · Real-Time Price · USD
10.85
-0.24 (-2.16%)
Apr 15, 2026, 11:39 AM EDT - Market open
Lionsgate Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 10.96 | 11.40 | 10.92 | 11.09 | 11.09 | 0.18% | 3,585,158 |
| Apr 13, 2026 | 10.90 | 11.17 | 10.64 | 11.07 | 11.07 | 1.75% | 2,854,814 |
| Apr 10, 2026 | 10.75 | 11.01 | 10.55 | 10.88 | 10.88 | 2.26% | 3,072,125 |
| Apr 9, 2026 | 10.45 | 10.72 | 10.35 | 10.64 | 10.64 | 1.82% | 2,463,301 |
| Apr 8, 2026 | 10.11 | 10.49 | 10.01 | 10.45 | 10.45 | 6.74% | 2,689,864 |
| Apr 7, 2026 | 9.69 | 9.84 | 9.68 | 9.79 | 9.79 | 0.72% | 1,528,806 |
| Apr 6, 2026 | 9.68 | 10.07 | 9.63 | 9.72 | 9.72 | 0.93% | 2,013,767 |
| Apr 2, 2026 | 9.51 | 9.74 | 9.39 | 9.63 | 9.63 | 1.16% | 1,300,618 |
| Apr 1, 2026 | 9.57 | 9.70 | 9.44 | 9.52 | 9.52 | -0.73% | 1,059,476 |
| Mar 31, 2026 | 9.50 | 9.64 | 9.25 | 9.59 | 9.59 | 2.02% | 1,574,179 |
| Mar 30, 2026 | 9.26 | 9.60 | 9.19 | 9.40 | 9.40 | 2.29% | 1,252,769 |
| Mar 27, 2026 | 9.32 | 9.42 | 9.11 | 9.19 | 9.19 | -2.13% | 1,234,527 |
| Mar 26, 2026 | 9.58 | 9.58 | 9.34 | 9.39 | 9.39 | -2.09% | 890,555 |
| Mar 25, 2026 | 9.62 | 9.84 | 9.51 | 9.59 | 9.59 | -0.31% | 1,482,200 |
| Mar 24, 2026 | 9.56 | 9.78 | 9.52 | 9.62 | 9.62 | -0.31% | 1,471,778 |
| Mar 23, 2026 | 9.34 | 9.74 | 9.34 | 9.65 | 9.65 | 4.66% | 1,620,687 |
| Mar 20, 2026 | 9.56 | 9.59 | 9.18 | 9.22 | 9.22 | -3.25% | 2,869,997 |
| Mar 19, 2026 | 9.32 | 9.58 | 9.20 | 9.53 | 9.53 | 0.53% | 1,553,268 |
| Mar 18, 2026 | 9.67 | 9.67 | 9.41 | 9.48 | 9.48 | -2.07% | 2,047,970 |
| Mar 17, 2026 | 9.86 | 10.00 | 9.59 | 9.68 | 9.68 | -1.73% | 2,151,087 |
| Mar 16, 2026 | 9.69 | 9.94 | 9.56 | 9.85 | 9.85 | 1.34% | 1,189,224 |
| Mar 13, 2026 | 9.89 | 10.02 | 9.63 | 9.72 | 9.72 | -1.42% | 1,131,522 |
| Mar 12, 2026 | 9.67 | 10.06 | 9.51 | 9.86 | 9.86 | 0.92% | 2,110,038 |
| Mar 11, 2026 | 10.30 | 10.39 | 9.70 | 9.77 | 9.77 | -5.42% | 2,102,624 |
| Mar 10, 2026 | 10.43 | 10.66 | 10.20 | 10.33 | 10.33 | -1.62% | 3,173,309 |
| Mar 9, 2026 | 10.33 | 10.55 | 10.11 | 10.50 | 10.50 | -1.50% | 2,850,647 |
| Mar 6, 2026 | 9.99 | 11.02 | 9.77 | 10.66 | 10.66 | 6.71% | 7,794,539 |
| Mar 5, 2026 | 9.33 | 10.00 | 9.26 | 9.99 | 9.99 | 5.94% | 2,752,999 |
| 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 |