Lionsgate Studios Corp. (LION)
NYSE: LION · Real-Time Price · USD
12.60
-0.02 (-0.16%)
At close: May 5, 2026, 4:00 PM EDT
12.96
+0.36 (2.86%)
After-hours: May 5, 2026, 7:56 PM EDT
Lionsgate Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 12.75 | 12.84 | 12.43 | 12.60 | 12.60 | -0.16% | 2,147,147 |
| May 4, 2026 | 12.58 | 12.84 | 12.43 | 12.62 | 12.62 | -0.24% | 2,445,203 |
| May 1, 2026 | 12.50 | 12.81 | 12.24 | 12.65 | 12.65 | 1.69% | 2,698,799 |
| Apr 30, 2026 | 12.24 | 12.49 | 12.21 | 12.44 | 12.44 | 1.97% | 2,808,046 |
| Apr 29, 2026 | 12.19 | 12.42 | 11.94 | 12.20 | 12.20 | -0.16% | 3,267,246 |
| Apr 28, 2026 | 12.24 | 12.34 | 12.11 | 12.22 | 12.22 | -0.16% | 3,439,728 |
| Apr 27, 2026 | 12.50 | 12.56 | 11.77 | 12.24 | 12.24 | 7.09% | 6,413,706 |
| Apr 24, 2026 | 11.38 | 11.63 | 11.32 | 11.43 | 11.43 | 0.79% | 2,302,524 |
| Apr 23, 2026 | 11.40 | 11.64 | 10.93 | 11.34 | 11.34 | 0.98% | 4,165,647 |
| Apr 22, 2026 | 11.62 | 11.68 | 11.15 | 11.23 | 11.23 | -2.52% | 4,619,492 |
| Apr 21, 2026 | 12.35 | 12.58 | 11.44 | 11.52 | 11.52 | -7.47% | 7,467,217 |
| Apr 20, 2026 | 12.22 | 12.58 | 12.06 | 12.45 | 12.45 | - | 7,392,452 |
| Apr 17, 2026 | 11.19 | 12.47 | 11.18 | 12.45 | 12.45 | 12.47% | 9,791,317 |
| Apr 16, 2026 | 10.74 | 11.17 | 10.74 | 11.07 | 11.07 | 3.85% | 4,138,612 |
| Apr 15, 2026 | 11.05 | 11.16 | 10.62 | 10.66 | 10.66 | -3.88% | 2,443,182 |
| 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 |